Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00042500 | 2024-03-26 10:17AM EDT | 42.50 | 67.04 | 57.40 | 59.10 | 0.00 | - | 2 | 3 | 266.46% |
| AKAM240621C00045000 | 2023-10-20 10:16AM EDT | 45.00 | 62.70 | 68.10 | 69.30 | 0.00 | - | 1 | 1 | 481.30% |
| AKAM240621C00050000 | 2023-11-09 2:14PM EDT | 50.00 | 61.70 | 63.80 | 66.90 | 0.00 | - | - | 3 | 456.98% |
| AKAM240621C00055000 | 2024-04-01 1:01PM EDT | 55.00 | 55.26 | 46.70 | 48.00 | 0.00 | - | 1 | 3 | 223.51% |
| AKAM240621C00060000 | 2023-10-19 3:34PM EDT | 60.00 | 50.10 | 53.80 | 55.30 | 0.00 | - | 1 | 1 | 359.25% |
| AKAM240621C00070000 | 2024-05-09 12:09PM EDT | 70.00 | 32.42 | 25.60 | 26.70 | 0.00 | - | 1 | 9 | 52.54% |
| AKAM240621C00072500 | 2023-11-09 11:56AM EDT | 72.50 | 40.70 | 42.50 | 45.50 | 0.00 | - | 1 | 9 | 297.36% |
| AKAM240621C00075000 | 2024-05-10 12:22PM EDT | 75.00 | 17.91 | 20.90 | 21.60 | 0.00 | - | 1 | 2 | 56.35% |
| AKAM240621C00077500 | 2023-11-09 2:13PM EDT | 77.50 | 35.70 | 38.90 | 41.90 | 0.00 | - | 7 | 14 | 281.48% |
| AKAM240621C00080000 | 2024-05-13 10:25AM EDT | 80.00 | 13.87 | 16.40 | 16.70 | 0.00 | - | 5 | 122 | 46.58% |
| AKAM240621C00082500 | 2024-05-14 2:47PM EDT | 82.50 | 10.62 | 13.90 | 16.00 | 0.00 | - | 1 | 132 | 51.71% |
| AKAM240621C00085000 | 2024-05-13 3:16PM EDT | 85.00 | 10.80 | 11.50 | 11.80 | 0.00 | - | 3 | 113 | 36.28% |
| AKAM240621C00087500 | 2024-04-12 3:55PM EDT | 87.50 | 17.90 | 4.90 | 7.40 | 0.00 | - | 1 | 20 | 0.00% |
| AKAM240621C00090000 | 2024-05-15 3:37PM EDT | 90.00 | 6.80 | 6.90 | 7.10 | +2.20 | +47.83% | 29 | 405 | 27.39% |
| AKAM240621C00092500 | 2024-05-15 10:52AM EDT | 92.50 | 4.73 | 4.90 | 5.20 | +1.88 | +65.96% | 19 | 481 | 26.05% |
| AKAM240621C00095000 | 2024-05-15 3:43PM EDT | 95.00 | 3.30 | 3.30 | 3.50 | +1.75 | +112.90% | 60 | 866 | 24.28% |
| AKAM240621C00097500 | 2024-05-15 2:17PM EDT | 97.50 | 1.85 | 2.00 | 2.10 | +0.80 | +76.19% | 364 | 515 | 22.44% |
| AKAM240621C00100000 | 2024-05-15 3:26PM EDT | 100.00 | 1.15 | 1.15 | 1.25 | +0.65 | +130.00% | 55 | 5,478 | 22.32% |
| AKAM240621C00105000 | 2024-05-15 3:35PM EDT | 105.00 | 0.42 | 0.40 | 0.45 | +0.22 | +110.00% | 74 | 5,236 | 23.63% |
| AKAM240621C00110000 | 2024-05-15 3:22PM EDT | 110.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 13 | 2,793 | 27.59% |
| AKAM240621C00115000 | 2024-05-15 3:35PM EDT | 115.00 | 0.18 | 0.05 | 0.30 | +0.07 | +350.00% | 2 | 1,642 | 35.65% |
| AKAM240621C00120000 | 2024-05-14 2:40PM EDT | 120.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 1,879 | 50.83% |
| AKAM240621C00125000 | 2024-05-10 3:55PM EDT | 125.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 1 | 301 | 44.43% |
| AKAM240621C00130000 | 2024-05-14 11:50AM EDT | 130.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 3 | 227 | 55.66% |
| AKAM240621C00135000 | 2024-05-10 11:03AM EDT | 135.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 1 | 119 | 58.50% |
| AKAM240621C00140000 | 2024-05-10 12:39PM EDT | 140.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 83 | 65.14% |
| AKAM240621C00145000 | 2024-05-13 10:01AM EDT | 145.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 134 | 69.87% |
| AKAM240621C00150000 | 2024-03-07 10:43AM EDT | 150.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 10 | 86 | 84.72% |
| AKAM240621C00155000 | 2024-05-13 12:46PM EDT | 155.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 54 | 78.61% |
| AKAM240621C00160000 | 2024-05-13 12:46PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 110 | 68.75% |
| AKAM240621C00165000 | 2024-02-12 10:36AM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00042500 | 2024-04-18 1:25PM EDT | 42.50 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 17 | 136.72% |
| AKAM240621P00047500 | 2023-06-20 3:40PM EDT | 47.50 | 0.75 | 0.00 | 1.10 | 0.00 | - | - | 4 | 130.57% |
| AKAM240621P00050000 | 2023-07-10 11:21AM EDT | 50.00 | 1.12 | 0.00 | 0.60 | 0.00 | - | 30 | 3 | 108.98% |
| AKAM240621P00060000 | 2023-05-30 11:42AM EDT | 60.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 1 | 1 | 118.70% |
| AKAM240621P00065000 | 2024-05-10 1:46PM EDT | 65.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 213 | 72.90% |
| AKAM240621P00070000 | 2024-05-14 10:05AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 193 | 61.13% |
| AKAM240621P00072500 | 2024-05-15 10:40AM EDT | 72.50 | 0.05 | 0.05 | 0.70 | -0.30 | -85.71% | 5 | 6 | 55.52% |
| AKAM240621P00075000 | 2024-05-15 9:38AM EDT | 75.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 40 | 114 | 43.95% |
| AKAM240621P00077500 | 2024-05-10 11:03AM EDT | 77.50 | 0.15 | 0.10 | 0.65 | -0.08 | -34.78% | 7 | 238 | 51.12% |
| AKAM240621P00080000 | 2024-05-15 11:09AM EDT | 80.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 6 | 314 | 35.84% |
| AKAM240621P00082500 | 2024-05-15 10:56AM EDT | 82.50 | 0.22 | 0.05 | 0.30 | -0.03 | -12.00% | 3 | 154 | 32.23% |
| AKAM240621P00085000 | 2024-05-15 1:12PM EDT | 85.00 | 0.25 | 0.25 | 0.35 | -0.18 | -41.86% | 21 | 1,021 | 28.27% |
| AKAM240621P00087500 | 2024-05-15 12:33PM EDT | 87.50 | 0.40 | 0.30 | 0.45 | -0.40 | -50.00% | 5 | 308 | 24.81% |
| AKAM240621P00090000 | 2024-05-15 3:36PM EDT | 90.00 | 0.69 | 0.50 | 0.75 | -0.71 | -50.71% | 114 | 2,650 | 23.17% |
| AKAM240621P00092500 | 2024-05-15 3:35PM EDT | 92.50 | 1.17 | 1.05 | 1.20 | -0.82 | -41.21% | 26 | 1,395 | 21.24% |
| AKAM240621P00095000 | 2024-05-15 2:10PM EDT | 95.00 | 2.05 | 1.85 | 2.05 | -1.80 | -46.75% | 119 | 466 | 20.42% |
| AKAM240621P00097500 | 2024-05-15 12:23PM EDT | 97.50 | 3.20 | 3.00 | 3.30 | -0.80 | -20.00% | 2 | 598 | 19.81% |
| AKAM240621P00100000 | 2024-05-15 11:47AM EDT | 100.00 | 5.00 | 4.70 | 5.10 | -2.70 | -35.06% | 16 | 1,901 | 20.73% |
| AKAM240621P00105000 | 2024-05-13 3:45PM EDT | 105.00 | 10.70 | 9.20 | 9.60 | 0.00 | - | 11 | 624 | 25.56% |
| AKAM240621P00110000 | 2024-05-15 3:17PM EDT | 110.00 | 14.60 | 13.90 | 14.30 | -1.10 | -7.01% | 110 | 31 | 28.35% |
| AKAM240621P00115000 | 2024-05-15 3:21PM EDT | 115.00 | 19.20 | 19.00 | 19.40 | -3.00 | -13.51% | 30 | 9 | 37.60% |
| AKAM240621P00120000 | 2024-05-08 10:48AM EDT | 120.00 | 19.00 | 23.90 | 24.50 | 0.00 | - | 1 | 0 | 46.44% |
| AKAM240621P00125000 | 2024-05-14 3:11PM EDT | 125.00 | 32.66 | 28.50 | 29.70 | 0.00 | - | 1 | 0 | 57.03% |
| AKAM240621P00130000 | 2024-05-09 3:58PM EDT | 130.00 | 27.95 | 33.00 | 35.00 | 0.00 | - | 20 | 0 | 68.95% |
| AKAM240621P00135000 | 2024-04-17 1:43PM EDT | 135.00 | 35.20 | 37.50 | 40.00 | 0.00 | - | 7 | 0 | 74.95% |
| AKAM240621P00140000 | 2024-02-12 4:54PM EDT | 140.00 | 13.65 | 28.50 | 32.40 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240621P00145000 | 2024-02-14 4:55PM EDT | 145.00 | 30.14 | 35.50 | 40.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240621P00150000 | 2024-02-14 4:55PM EDT | 150.00 | 35.17 | 40.50 | 45.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.