Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240712C00065000 | 2024-06-21 3:50PM EDT | 65.00 | 24.10 | 24.40 | 26.20 | 0.00 | - | 1 | 0 | 132.32% |
| AKAM240712C00084000 | 2024-06-18 11:07AM EDT | 84.00 | 6.04 | 4.20 | 7.40 | 0.00 | - | 3 | 2 | 64.55% |
| AKAM240712C00088000 | 2024-06-25 9:43AM EDT | 88.00 | 2.11 | 2.45 | 2.60 | 0.00 | - | 2 | 10 | 26.91% |
| AKAM240712C00089000 | 2024-07-01 2:26PM EDT | 89.00 | 2.00 | 1.80 | 2.00 | -0.23 | -10.31% | 2 | 11 | 26.66% |
| AKAM240712C00090000 | 2024-07-01 11:50AM EDT | 90.00 | 1.35 | 1.30 | 1.45 | -0.45 | -25.00% | 21 | 17 | 25.78% |
| AKAM240712C00091000 | 2024-06-24 10:03AM EDT | 91.00 | 1.04 | 0.90 | 1.00 | -0.19 | -15.45% | 1 | 17 | 24.98% |
| AKAM240712C00092000 | 2024-06-27 10:09AM EDT | 92.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 1 | 34 | 25.12% |
| AKAM240712C00093000 | 2024-07-01 3:12PM EDT | 93.00 | 0.42 | 0.35 | 0.50 | -0.08 | -16.00% | 1 | 7 | 25.78% |
| AKAM240712C00094000 | 2024-07-01 11:18AM EDT | 94.00 | 0.27 | 0.25 | 0.35 | -0.40 | -59.70% | 84 | 8 | 26.32% |
| AKAM240712C00095000 | 2024-06-27 3:26PM EDT | 95.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | - | 66 | 27.05% |
| AKAM240712C00096000 | 2024-06-28 12:22PM EDT | 96.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 23 | 28.66% |
| AKAM240712C00097000 | 2024-06-12 9:31AM EDT | 97.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 1 | 2 | 29.69% |
| AKAM240712C00098000 | 2024-06-21 11:16AM EDT | 98.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 4 | 4 | 59.81% |
| AKAM240712C00099000 | 2024-06-20 12:09PM EDT | 99.00 | 0.15 | 0.05 | 2.10 | 0.00 | - | - | 100 | 62.06% |
| AKAM240712C00101000 | 2024-06-25 2:23PM EDT | 101.00 | 0.09 | 0.05 | 2.30 | 0.00 | - | 8 | 8 | 71.58% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240712P00070000 | 2024-06-28 11:37AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 23 | 57.42% |
| AKAM240712P00075000 | 2024-07-01 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 222 | 47.27% |
| AKAM240712P00076000 | 2024-06-28 12:42PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 44.14% |
| AKAM240712P00079000 | 2024-06-07 2:32PM EDT | 79.00 | 0.25 | 0.05 | 2.05 | 0.00 | - | 30 | 30 | 73.58% |
| AKAM240712P00081000 | 2024-06-03 12:21PM EDT | 81.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 200 | 200 | 44.34% |
| AKAM240712P00084000 | 2024-06-26 10:43AM EDT | 84.00 | 0.46 | 0.15 | 0.25 | 0.00 | - | 1 | 11 | 29.00% |
| AKAM240712P00085000 | 2024-06-28 12:37PM EDT | 85.00 | 0.25 | 0.20 | 1.25 | 0.00 | - | 5 | 5 | 47.31% |
| AKAM240712P00086000 | 2024-07-01 2:37PM EDT | 86.00 | 0.35 | 0.35 | 1.45 | -0.05 | -12.50% | 39 | 16 | 45.34% |
| AKAM240712P00087000 | 2024-07-01 3:12PM EDT | 87.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 22 | 25.20% |
| AKAM240712P00088000 | 2024-06-26 1:18PM EDT | 88.00 | 1.27 | 0.75 | 0.95 | 0.00 | - | - | 10 | 24.93% |
| AKAM240712P00089000 | 2024-07-01 10:42AM EDT | 89.00 | 1.27 | 1.10 | 1.30 | +0.19 | +17.59% | 1 | 2 | 24.02% |
| AKAM240712P00090000 | 2024-06-27 10:07AM EDT | 90.00 | 2.43 | 1.60 | 1.75 | 0.00 | - | 1 | 3 | 23.15% |
| AKAM240712P00091000 | 2024-06-28 9:58AM EDT | 91.00 | 2.35 | 2.20 | 2.35 | 0.00 | - | 8 | 13 | 23.00% |
| AKAM240712P00092000 | 2024-06-28 1:58PM EDT | 92.00 | 2.62 | 2.10 | 3.70 | 0.00 | - | 2 | 3 | 34.33% |
| AKAM240712P00093000 | 2024-06-17 3:41PM EDT | 93.00 | 4.43 | 3.60 | 5.70 | 0.00 | - | 1 | 5 | 56.23% |
| AKAM240712P00102000 | 2024-06-07 11:00AM EDT | 102.00 | 11.70 | 10.90 | 14.40 | 0.00 | - | 1 | 0 | 91.11% |
© 2024 Yahoo. All rights reserved.