Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117C00040000 | 2023-10-11 1:48PM EDT | 40.00 | 70.50 | 72.10 | 74.70 | 0.00 | - | 1 | 2 | 210.21% |
| AKAM250117C00050000 | 2023-11-03 11:30AM EDT | 50.00 | 60.80 | 67.80 | 71.30 | 0.00 | - | 1 | 1 | 206.81% |
| AKAM250117C00055000 | 2023-04-18 12:01PM EDT | 55.00 | 34.87 | 38.00 | 40.80 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250117C00060000 | 2024-03-15 11:30AM EDT | 60.00 | 51.00 | 44.90 | 48.60 | 0.00 | - | 5 | 12 | 101.11% |
| AKAM250117C00062500 | 2023-10-24 2:32PM EDT | 62.50 | 46.90 | 53.50 | 56.10 | 0.00 | - | - | 1 | 147.46% |
| AKAM250117C00065000 | 2024-05-13 11:02AM EDT | 65.00 | 32.80 | 33.70 | 34.70 | 0.00 | - | 4 | 26 | 51.64% |
| AKAM250117C00067500 | 2023-11-08 1:52PM EDT | 67.50 | 48.50 | 49.60 | 52.20 | 0.00 | - | 11 | 7 | 138.23% |
| AKAM250117C00070000 | 2024-05-15 11:03AM EDT | 70.00 | 29.65 | 29.40 | 30.50 | -6.47 | -17.91% | 1 | 15 | 51.40% |
| AKAM250117C00072500 | 2023-11-03 11:44AM EDT | 72.50 | 41.40 | 47.50 | 49.40 | 0.00 | - | 5 | 25 | 135.93% |
| AKAM250117C00075000 | 2024-05-10 11:36AM EDT | 75.00 | 25.00 | 25.30 | 27.60 | 0.00 | - | 5 | 143 | 53.46% |
| AKAM250117C00077500 | 2024-05-15 10:50AM EDT | 77.50 | 23.33 | 23.30 | 23.90 | +1.53 | +7.02% | 2 | 91 | 44.51% |
| AKAM250117C00080000 | 2024-05-13 11:02AM EDT | 80.00 | 20.80 | 21.20 | 21.90 | 0.00 | - | 7 | 67 | 42.90% |
| AKAM250117C00082500 | 2024-05-13 9:35AM EDT | 82.50 | 17.90 | 18.90 | 20.00 | 0.00 | - | 3 | 40 | 41.52% |
| AKAM250117C00085000 | 2024-05-10 12:30PM EDT | 85.00 | 15.50 | 17.60 | 18.10 | 0.00 | - | 1 | 9 | 39.97% |
| AKAM250117C00087500 | 2024-05-10 3:49PM EDT | 87.50 | 13.40 | 15.70 | 16.40 | 0.00 | - | 1 | 644 | 38.95% |
| AKAM250117C00090000 | 2024-05-10 1:57PM EDT | 90.00 | 11.80 | 14.20 | 14.70 | 0.00 | - | 1 | 1,355 | 37.71% |
| AKAM250117C00092500 | 2024-05-15 12:24PM EDT | 92.50 | 12.90 | 11.40 | 13.60 | +0.80 | +6.61% | 2 | 180 | 38.23% |
| AKAM250117C00095000 | 2024-05-15 2:02PM EDT | 95.00 | 11.27 | 11.20 | 11.60 | +0.27 | +2.45% | 2 | 890 | 35.55% |
| AKAM250117C00097500 | 2024-05-13 1:42PM EDT | 97.50 | 9.84 | 9.90 | 10.20 | +0.61 | +6.61% | 1 | 328 | 34.58% |
| AKAM250117C00100000 | 2024-05-15 2:02PM EDT | 100.00 | 8.67 | 8.70 | 9.00 | +1.46 | +20.25% | 1 | 3,798 | 33.98% |
| AKAM250117C00105000 | 2024-05-15 3:54PM EDT | 105.00 | 6.80 | 6.60 | 6.80 | +0.80 | +13.33% | 113 | 1,120 | 32.59% |
| AKAM250117C00110000 | 2024-05-13 11:41AM EDT | 110.00 | 4.70 | 4.80 | 5.10 | 0.00 | - | 2 | 1,529 | 31.73% |
| AKAM250117C00115000 | 2024-05-15 10:45AM EDT | 115.00 | 3.50 | 3.50 | 3.80 | +0.77 | +28.21% | 3 | 3,608 | 31.17% |
| AKAM250117C00120000 | 2024-05-15 11:24AM EDT | 120.00 | 2.56 | 2.40 | 2.80 | +0.31 | +13.78% | 1 | 593 | 30.75% |
| AKAM250117C00125000 | 2024-05-15 12:20PM EDT | 125.00 | 1.88 | 1.75 | 2.10 | +0.07 | +3.87% | 1 | 418 | 30.70% |
| AKAM250117C00130000 | 2024-05-15 1:08PM EDT | 130.00 | 1.37 | 1.25 | 1.50 | +0.27 | +24.55% | 1 | 431 | 30.30% |
| AKAM250117C00135000 | 2024-05-10 11:18AM EDT | 135.00 | 1.28 | 0.90 | 1.20 | 0.00 | - | 2 | 136 | 30.91% |
| AKAM250117C00140000 | 2024-05-10 12:07PM EDT | 140.00 | 0.75 | 0.65 | 0.85 | -0.05 | -6.25% | 5 | 307 | 30.59% |
| AKAM250117C00145000 | 2024-03-19 12:54PM EDT | 145.00 | 1.85 | 1.45 | 1.70 | 0.00 | - | 13 | 947 | 38.64% |
| AKAM250117C00150000 | 2024-05-15 12:06PM EDT | 150.00 | 0.30 | 0.20 | 0.55 | -0.77 | -71.96% | 7 | 356 | 31.67% |
| AKAM250117C00155000 | 2024-05-09 2:16PM EDT | 155.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 1 | 511 | 35.55% |
| AKAM250117C00160000 | 2024-05-14 1:25PM EDT | 160.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 23 | 633 | 37.31% |
| AKAM250117C00165000 | 2024-04-08 11:01AM EDT | 165.00 | 0.57 | 0.60 | 0.75 | 0.00 | - | 10 | 59 | 38.99% |
| AKAM250117C00170000 | 2024-02-02 3:44PM EDT | 170.00 | 1.40 | 0.05 | 1.30 | 0.00 | - | 10 | 27 | 45.50% |
| AKAM250117C00175000 | 2024-05-03 3:57PM EDT | 175.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 42.14% |
| AKAM250117C00180000 | 2024-05-09 11:20AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 43.63% |
| AKAM250117C00185000 | 2024-05-09 3:54PM EDT | 185.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 119 | 45.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117P00037500 | 2023-10-26 10:12AM EDT | 37.50 | 0.43 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 65.14% |
| AKAM250117P00040000 | 2024-02-22 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 28 | 50.00% |
| AKAM250117P00042500 | 2023-05-23 12:04PM EDT | 42.50 | 1.37 | 0.10 | 2.00 | 0.00 | - | 30 | 31 | 66.92% |
| AKAM250117P00045000 | 2024-05-10 9:49AM EDT | 45.00 | 0.30 | 0.10 | 1.20 | 0.00 | - | 1 | 6 | 56.54% |
| AKAM250117P00047500 | 2024-05-10 9:55AM EDT | 47.50 | 0.50 | 0.10 | 0.75 | 0.00 | - | 6 | 5 | 54.61% |
| AKAM250117P00050000 | 2023-09-14 10:02AM EDT | 50.00 | 0.53 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 52.61% |
| AKAM250117P00055000 | 2024-05-10 2:21PM EDT | 55.00 | 0.70 | 0.20 | 0.90 | 0.00 | - | 1 | 3 | 46.63% |
| AKAM250117P00060000 | 2024-05-09 1:42PM EDT | 60.00 | 0.95 | 0.30 | 0.85 | 0.00 | - | 1 | 33 | 39.97% |
| AKAM250117P00062500 | 2024-05-10 9:40AM EDT | 62.50 | 1.35 | 0.65 | 0.95 | 0.00 | - | 7 | 8 | 38.16% |
| AKAM250117P00065000 | 2024-05-13 1:38PM EDT | 65.00 | 1.22 | 0.80 | 1.10 | 0.00 | - | 3 | 43 | 36.72% |
| AKAM250117P00067500 | 2024-05-03 10:15AM EDT | 67.50 | 1.75 | 0.95 | 1.30 | 0.00 | - | 2 | 14 | 35.55% |
| AKAM250117P00070000 | 2024-05-15 9:33AM EDT | 70.00 | 1.50 | 1.20 | 1.55 | -0.20 | -11.76% | 2 | 150 | 34.52% |
| AKAM250117P00072500 | 2024-05-10 10:43AM EDT | 72.50 | 2.40 | 0.75 | 2.15 | 0.00 | - | 1 | 5,075 | 35.38% |
| AKAM250117P00075000 | 2024-05-13 10:10AM EDT | 75.00 | 2.75 | 1.80 | 2.10 | 0.00 | - | 6 | 222 | 32.09% |
| AKAM250117P00077500 | 2024-05-15 2:55PM EDT | 77.50 | 2.35 | 1.20 | 2.50 | -0.55 | -18.97% | 1 | 111 | 31.23% |
| AKAM250117P00080000 | 2024-05-13 12:57PM EDT | 80.00 | 3.50 | 1.70 | 2.95 | 0.00 | - | 16 | 5,634 | 30.31% |
| AKAM250117P00082500 | 2024-05-15 9:58AM EDT | 82.50 | 3.60 | 3.10 | 3.50 | -0.50 | -12.20% | 3 | 706 | 29.55% |
| AKAM250117P00085000 | 2024-05-10 3:25PM EDT | 85.00 | 5.70 | 3.70 | 4.00 | 0.00 | - | 1 | 3,404 | 28.28% |
| AKAM250117P00087500 | 2024-02-21 2:43PM EDT | 87.50 | 3.10 | 2.50 | 2.90 | 0.00 | - | 3 | 391 | 20.79% |
| AKAM250117P00090000 | 2024-05-13 2:53PM EDT | 90.00 | 6.20 | 5.00 | 5.50 | 0.00 | - | 2 | 3,181 | 26.76% |
| AKAM250117P00092500 | 2024-05-10 9:56AM EDT | 92.50 | 8.00 | 6.00 | 6.30 | 0.00 | - | 342 | 1,092 | 25.67% |
| AKAM250117P00095000 | 2024-05-15 11:12AM EDT | 95.00 | 7.40 | 7.00 | 7.30 | -1.23 | -14.25% | 5 | 1,277 | 24.88% |
| AKAM250117P00097500 | 2024-05-15 2:28PM EDT | 97.50 | 8.50 | 8.10 | 8.50 | -1.45 | -14.57% | 12 | 2,844 | 24.36% |
| AKAM250117P00100000 | 2024-05-15 2:25PM EDT | 100.00 | 9.80 | 9.40 | 9.70 | -1.40 | -12.50% | 47 | 1,949 | 23.44% |
| AKAM250117P00105000 | 2024-05-15 2:18PM EDT | 105.00 | 12.70 | 12.30 | 13.30 | -2.00 | -13.61% | 34 | 1,164 | 24.31% |
| AKAM250117P00110000 | 2024-05-14 1:16PM EDT | 110.00 | 18.50 | 14.50 | 17.30 | 0.00 | - | 9 | 1,413 | 25.31% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 115.00 | 19.60 | 18.40 | 20.10 | 0.00 | - | 4 | 335 | 19.46% |
| AKAM250117P00120000 | 2024-05-08 2:43PM EDT | 120.00 | 21.00 | 23.10 | 25.70 | 0.00 | - | 1 | 107 | 25.68% |
| AKAM250117P00125000 | 2024-05-08 10:29AM EDT | 125.00 | 25.40 | 27.60 | 30.60 | 0.00 | - | 1 | 11 | 28.10% |
| AKAM250117P00130000 | 2024-05-13 2:30PM EDT | 130.00 | 34.10 | 32.30 | 35.80 | 0.00 | - | 10 | 6 | 31.90% |
| AKAM250117P00135000 | 2024-05-14 3:25PM EDT | 135.00 | 41.60 | 38.60 | 40.40 | 0.00 | - | 63 | 69 | 32.13% |
| AKAM250117P00140000 | 2024-01-18 2:22PM EDT | 140.00 | 22.20 | 28.60 | 33.00 | 0.00 | - | 18 | 17 | 0.00% |
| AKAM250117P00145000 | 2023-12-22 1:06PM EDT | 145.00 | 25.40 | 21.90 | 22.60 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM250117P00155000 | 2024-02-06 12:05PM EDT | 155.00 | 30.70 | 39.60 | 44.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.