Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115C00080000 | 2024-04-17 1:05PM EDT | 80.00 | 25.90 | 19.30 | 20.80 | 0.00 | - | - | 5 | 44.37% |
| AKAM241115C00085000 | 2024-05-10 11:54AM EDT | 85.00 | 16.20 | 15.50 | 16.50 | 0.00 | - | - | 4 | 39.36% |
| AKAM241115C00090000 | 2024-05-15 10:40AM EDT | 90.00 | 12.50 | 12.60 | 13.00 | +2.10 | +20.19% | 4 | 21 | 36.91% |
| AKAM241115C00095000 | 2024-05-15 10:06AM EDT | 95.00 | 9.20 | 9.60 | 9.90 | +1.50 | +19.48% | 1 | 76 | 34.75% |
| AKAM241115C00100000 | 2024-05-15 11:35AM EDT | 100.00 | 6.90 | 7.00 | 7.60 | -0.10 | -1.43% | 31 | 168 | 34.13% |
| AKAM241115C00105000 | 2024-05-14 2:21PM EDT | 105.00 | 3.90 | 5.00 | 5.30 | 0.00 | - | 2 | 26 | 32.00% |
| AKAM241115C00110000 | 2024-05-14 2:53PM EDT | 110.00 | 2.85 | 3.50 | 3.80 | 0.00 | - | 50 | 208 | 31.40% |
| AKAM241115C00115000 | 2024-05-13 2:01PM EDT | 115.00 | 2.40 | 2.45 | 2.60 | 0.00 | - | 12 | 50 | 30.59% |
| AKAM241115C00120000 | 2024-05-15 1:12PM EDT | 120.00 | 1.70 | 1.65 | 1.85 | -3.10 | -64.58% | 70 | 194 | 30.60% |
| AKAM241115C00125000 | 2024-05-10 3:53PM EDT | 125.00 | 1.00 | 1.15 | 1.30 | 0.00 | - | 1 | 30 | 30.60% |
| AKAM241115C00130000 | 2024-05-03 10:11AM EDT | 130.00 | 2.40 | 0.80 | 1.40 | 0.00 | - | 5 | 25 | 34.33% |
| AKAM241115C00135000 | 2024-05-10 11:55AM EDT | 135.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 2 | 86 | 31.89% |
| AKAM241115C00140000 | 2024-05-10 1:07PM EDT | 140.00 | 0.47 | 0.00 | 0.60 | 0.00 | - | - | 14 | 32.76% |
| AKAM241115C00145000 | 2024-05-09 10:05AM EDT | 145.00 | 1.40 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 46.02% |
| AKAM241115C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 622 | 622 | 38.94% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115P00055000 | 2024-05-09 1:54PM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.66% |
| AKAM241115P00060000 | 2024-05-09 1:56PM EDT | 60.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 50.10% |
| AKAM241115P00065000 | 2024-05-14 1:16PM EDT | 65.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 7 | 7 | 52.19% |
| AKAM241115P00070000 | 2024-05-13 10:23AM EDT | 70.00 | 1.40 | 0.75 | 0.95 | 0.00 | - | 372 | 405 | 34.60% |
| AKAM241115P00075000 | 2024-05-14 1:47PM EDT | 75.00 | 1.32 | 1.15 | 1.40 | -0.33 | -20.00% | 3 | 663 | 32.25% |
| AKAM241115P00080000 | 2024-05-15 10:52AM EDT | 80.00 | 2.10 | 1.85 | 2.05 | -0.55 | -20.75% | 3 | 1,674 | 30.05% |
| AKAM241115P00085000 | 2024-05-13 1:06PM EDT | 85.00 | 3.80 | 2.55 | 3.10 | 0.00 | - | 833 | 693 | 28.56% |
| AKAM241115P00090000 | 2024-05-15 1:21PM EDT | 90.00 | 4.50 | 3.80 | 4.50 | -1.20 | -21.05% | 34 | 199 | 26.91% |
| AKAM241115P00095000 | 2024-05-14 11:38AM EDT | 95.00 | 7.90 | 6.10 | 6.40 | 0.00 | - | 24 | 940 | 25.41% |
| AKAM241115P00100000 | 2024-05-10 2:59PM EDT | 100.00 | 12.19 | 8.00 | 9.40 | 0.00 | - | 2 | 155 | 25.97% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 105.00 | 15.61 | 11.50 | 12.60 | 0.00 | - | 1 | 1,175 | 25.33% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 110.00 | 15.80 | 15.10 | 16.30 | 0.00 | - | 31 | 54 | 24.80% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 115.00 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241115P00120000 | 2024-04-12 1:36PM EDT | 120.00 | 19.10 | 27.60 | 30.70 | 0.00 | - | 12 | 13 | 52.32% |
| AKAM241115P00130000 | 2024-05-08 10:30AM EDT | 130.00 | 29.60 | 32.20 | 36.00 | 0.00 | - | - | 0 | 38.06% |
© 2024 Yahoo. All rights reserved.