Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240726C00084000 | 2024-06-18 11:07AM EDT | 84.00 | 6.53 | 5.90 | 7.80 | 0.00 | - | - | 3 | 48.82% |
| AKAM240726C00089000 | 2024-06-27 10:54AM EDT | 89.00 | 2.62 | 2.50 | 2.75 | -0.53 | -16.83% | 1 | 1 | 26.51% |
| AKAM240726C00090000 | 2024-06-25 1:00PM EDT | 90.00 | 1.80 | 2.05 | 2.25 | 0.00 | - | 4 | 14 | 26.12% |
| AKAM240726C00091000 | 2024-06-14 9:50AM EDT | 91.00 | 1.65 | 1.65 | 1.80 | -0.40 | -19.51% | 1 | 8 | 25.66% |
| AKAM240726C00092000 | 2024-06-26 12:24PM EDT | 92.00 | 1.37 | 1.30 | 1.45 | 0.00 | - | 5 | 6 | 25.61% |
| AKAM240726C00093000 | 2024-06-27 1:21PM EDT | 93.00 | 1.07 | 1.00 | 1.15 | -0.28 | -20.74% | 1 | 8 | 25.51% |
| AKAM240726C00094000 | 2024-06-25 2:53PM EDT | 94.00 | 0.73 | 0.75 | 0.95 | 0.00 | - | 17 | 26 | 26.07% |
| AKAM240726C00095000 | 2024-06-21 2:49PM EDT | 95.00 | 0.77 | 0.60 | 0.80 | 0.00 | - | 1 | 2 | 26.81% |
| AKAM240726C00097000 | 2024-06-14 11:42AM EDT | 97.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | - | 1 | 27.91% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240726P00082000 | 2024-06-11 3:51PM EDT | 82.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 11 | 21 | 30.76% |
| AKAM240726P00084000 | 2024-06-12 12:20PM EDT | 84.00 | 1.00 | 0.60 | 1.70 | 0.00 | - | 5 | 15 | 37.45% |
| AKAM240726P00085000 | 2024-06-25 2:13PM EDT | 85.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | 13 | 14 | 25.54% |
| AKAM240726P00087000 | 2024-06-18 9:32AM EDT | 87.00 | 1.80 | 1.40 | 1.60 | 0.00 | - | 1 | 8 | 24.95% |
| AKAM240726P00088000 | 2024-06-26 10:40AM EDT | 88.00 | 1.97 | 1.70 | 1.90 | 0.00 | - | 1 | 6 | 23.80% |
| AKAM240726P00089000 | 2024-06-14 9:59AM EDT | 89.00 | 2.54 | 2.15 | 2.30 | 0.00 | - | - | 13 | 23.07% |
| AKAM240726P00091000 | 2024-06-27 11:53AM EDT | 91.00 | 3.20 | 3.00 | 3.40 | -0.01 | -0.31% | 10 | 2 | 22.61% |
| AKAM240726P00092000 | 2024-06-14 9:50AM EDT | 92.00 | 4.40 | 3.80 | 4.30 | 0.00 | - | 8 | 13 | 25.07% |
| AKAM240726P00093000 | 2024-06-17 3:41PM EDT | 93.00 | 4.78 | 4.50 | 5.20 | 0.00 | - | 1 | 6 | 27.22% |
| AKAM240726P00094000 | 2024-06-21 2:53PM EDT | 94.00 | 6.00 | 5.30 | 5.70 | 0.00 | - | 1 | 0 | 24.20% |
| AKAM240726P00098000 | 2024-06-10 11:48AM EDT | 98.00 | 8.60 | 7.30 | 9.30 | 0.00 | - | - | 1 | 27.39% |
© 2024 Yahoo. All rights reserved.