Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.04 | 0.00 | - | 2 | 3 | 42.50 | 0.33 | 0.00 | - | 2 | 17 |
| 62.70 | 0.00 | - | 1 | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 47.50 | 0.75 | 0.00 | - | - | 4 |
| 61.70 | 0.00 | - | - | 3 | 50.00 | 1.12 | 0.00 | - | 30 | 3 |
| 55.26 | 0.00 | - | 1 | 3 | 55.00 | 0.05 | 0.00 | - | - | 1 |
| 50.10 | 0.00 | - | 1 | 1 | 60.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | 238 | 213 |
| 20.70 | 0.00 | - | 20 | 19 | 70.00 | 0.05 | 0.00 | - | 24 | 309 |
| 40.70 | 0.00 | - | 1 | 9 | 72.50 | 0.05 | 0.00 | - | 8 | 20 |
| 14.13 | 0.00 | - | 2 | 2 | 75.00 | 0.05 | 0.00 | - | 42 | 373 |
| 35.70 | 0.00 | - | 7 | 14 | 77.50 | 0.05 | 0.00 | - | 24 | 249 |
| 13.87 | 0.00 | - | 5 | 122 | 80.00 | 0.04 | -0.01 | -20.00% | 40 | 1,152 |
| - | - | - | - | - | 81.00 | 0.05 | 0.00 | - | 50 | 52 |
| 12.50 | 0.00 | - | 1 | 132 | 82.50 | 0.09 | 0.00 | - | 1 | 152 |
| - | - | - | - | - | 83.00 | 0.12 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 84.00 | 0.40 | 0.00 | - | 5 | 5 |
| 4.35 | 0.00 | - | 3 | 118 | 85.00 | 0.10 | 0.00 | - | 3 | 1,843 |
| 2.53 | -0.28 | -9.96% | 1 | 1 | 86.00 | 0.15 | 0.00 | - | 2 | 104 |
| - | - | - | - | - | 87.00 | 0.35 | 0.00 | - | 11 | 18 |
| 2.05 | 0.00 | - | 12 | 21 | 87.50 | 0.20 | 0.00 | - | 7 | 334 |
| 0.96 | +0.01 | +1.05% | 1 | 90 | 88.00 | 0.45 | 0.00 | - | 2 | 174 |
| 0.50 | -0.10 | -16.67% | 1 | 44 | 89.00 | 0.55 | -0.50 | -47.62% | 2 | 60 |
| 0.32 | +0.07 | +28.00% | 9 | 1,003 | 90.00 | 1.82 | +0.32 | +21.33% | 8 | 2,918 |
| 0.12 | -0.01 | -7.69% | 7 | 145 | 91.00 | 3.46 | 0.00 | - | 3 | 127 |
| 0.13 | +0.03 | +30.00% | 1 | 382 | 92.00 | 4.37 | 0.00 | - | 3 | 64 |
| 0.09 | -0.01 | -10.00% | 10 | 535 | 92.50 | 3.43 | -0.82 | -19.29% | 11 | 1,299 |
| 0.05 | 0.00 | - | 1 | 226 | 93.00 | 4.60 | 0.00 | - | 5 | 165 |
| 0.07 | 0.00 | - | 1 | 25 | 94.00 | 5.64 | 0.00 | - | 6 | 144 |
| 0.06 | 0.00 | - | 198 | 1,151 | 95.00 | 6.50 | +0.71 | +12.26% | 2 | 477 |
| 0.05 | 0.00 | - | 2 | 145 | 96.00 | 4.80 | 0.00 | - | 1 | 48 |
| 0.45 | 0.00 | - | 1 | 3 | 97.00 | 2.75 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 629 | 97.50 | 9.00 | 0.00 | - | 5 | 265 |
| 0.10 | 0.00 | - | 40 | 19 | 98.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 71 | 99.00 | 6.90 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 5,676 | 100.00 | 10.83 | 0.00 | - | 13 | 1,108 |
| 0.25 | 0.00 | - | 1 | 29 | 101.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 68 | 80 | 102.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 3,389 | 105.00 | 16.70 | 0.00 | - | 184 | 293 |
| 0.05 | 0.00 | - | 13 | 128 | 106.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 13 | 107.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 59 | 108.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 1,959 | 110.00 | 21.50 | 0.00 | - | 9 | 7 |
| 0.05 | 0.00 | - | 41 | 1,615 | 115.00 | 19.20 | 0.00 | - | 30 | 6 |
| 0.03 | 0.00 | - | 2 | 1,850 | 120.00 | 19.00 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 299 | 125.00 | 32.66 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 259 | 130.00 | 27.95 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 125 | 192 | 135.00 | 35.20 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 1 | 84 | 140.00 | 13.65 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 10 | 134 | 145.00 | 30.14 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 10 | 86 | 150.00 | 35.17 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 50 | 54 | 155.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 110 | 160.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 5 | 6 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.