Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321C00065000 | 2023-11-06 4:38PM EDT | 65.00 | 49.60 | 53.40 | 55.10 | 0.00 | - | 1 | 2 | 134.64% |
| AKAM250321C00070000 | 2023-11-03 1:00PM EDT | 70.00 | 44.60 | 49.70 | 53.30 | 0.00 | - | 5 | 5 | 130.85% |
| AKAM250321C00075000 | 2024-05-13 10:58AM EDT | 75.00 | 25.40 | 26.40 | 26.90 | 0.00 | - | 2 | 2 | 46.05% |
| AKAM250321C00080000 | 2024-05-08 1:05PM EDT | 80.00 | 29.10 | 22.10 | 23.10 | 0.00 | - | - | 1 | 43.46% |
| AKAM250321C00085000 | 2024-05-15 11:41AM EDT | 85.00 | 19.10 | 17.70 | 19.40 | +1.20 | +6.70% | 1 | 79 | 40.67% |
| AKAM250321C00090000 | 2024-05-14 12:34PM EDT | 90.00 | 13.90 | 15.70 | 16.10 | 0.00 | - | 73 | 80 | 38.54% |
| AKAM250321C00092500 | 2024-05-15 2:13PM EDT | 92.50 | 14.30 | 14.10 | 14.60 | +1.70 | +13.49% | 1 | 8 | 37.67% |
| AKAM250321C00095000 | 2024-05-14 1:38PM EDT | 95.00 | 12.80 | 12.80 | 13.20 | +1.50 | +13.27% | 14 | 398 | 36.90% |
| AKAM250321C00097500 | 2024-05-13 10:18AM EDT | 97.50 | 10.70 | 11.60 | 11.90 | 0.00 | - | 1 | 40 | 36.23% |
| AKAM250321C00100000 | 2024-05-14 11:15AM EDT | 100.00 | 9.20 | 10.30 | 10.60 | 0.00 | - | 2 | 30 | 35.34% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 105.00 | 8.40 | 8.10 | 8.40 | 0.00 | - | 20 | 122 | 34.11% |
| AKAM250321C00110000 | 2024-05-14 3:55PM EDT | 110.00 | 5.72 | 6.10 | 6.50 | 0.00 | - | 4 | 58 | 32.89% |
| AKAM250321C00115000 | 2024-05-14 3:55PM EDT | 115.00 | 4.07 | 4.80 | 5.10 | 0.00 | - | 2 | 707 | 32.36% |
| AKAM250321C00120000 | 2024-05-14 12:24PM EDT | 120.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 2 | 733 | 31.69% |
| AKAM250321C00125000 | 2024-05-13 10:38AM EDT | 125.00 | 2.78 | 2.75 | 2.95 | 0.00 | - | 1 | 1,543 | 31.12% |
| AKAM250321C00130000 | 2024-05-13 9:51AM EDT | 130.00 | 2.05 | 2.05 | 2.25 | 0.00 | - | 1 | 143 | 30.82% |
| AKAM250321C00135000 | 2024-05-01 1:52PM EDT | 135.00 | 3.60 | 1.50 | 1.70 | 0.00 | - | 5 | 364 | 30.54% |
| AKAM250321C00140000 | 2024-05-13 9:55AM EDT | 140.00 | 1.20 | 0.75 | 1.30 | 0.00 | - | 6 | 51 | 30.43% |
| AKAM250321C00145000 | 2024-05-10 12:00PM EDT | 145.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 2 | 35 | 30.42% |
| AKAM250321C00150000 | 2024-04-15 2:06PM EDT | 150.00 | 1.80 | 0.55 | 0.90 | 0.00 | - | 171 | 172 | 31.46% |
| AKAM250321C00155000 | 2024-03-05 11:01AM EDT | 155.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 38.12% |
| AKAM250321C00160000 | 2024-02-14 11:39AM EDT | 160.00 | 1.85 | 0.75 | 1.15 | 0.00 | - | 1 | 6 | 36.62% |
| AKAM250321C00165000 | 2024-02-12 1:52PM EDT | 165.00 | 3.70 | 0.80 | 1.05 | 0.00 | - | 1 | 109 | 37.45% |
| AKAM250321C00170000 | 2024-05-09 3:29PM EDT | 170.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 5 | 57 | 38.14% |
| AKAM250321C00175000 | 2024-02-06 11:19AM EDT | 175.00 | 1.50 | 0.55 | 0.85 | 0.00 | - | 1 | 44 | 38.68% |
| AKAM250321C00180000 | 2024-04-15 3:05PM EDT | 180.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 40.04% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321P00055000 | 2024-05-10 2:21PM EDT | 55.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 8 | 50.00% |
| AKAM250321P00060000 | 2023-11-28 11:40AM EDT | 60.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 62.22% |
| AKAM250321P00065000 | 2024-05-10 3:59PM EDT | 65.00 | 2.00 | 1.30 | 1.45 | 0.00 | - | 46 | 46 | 35.13% |
| AKAM250321P00070000 | 2024-05-10 3:50PM EDT | 70.00 | 2.73 | 1.80 | 2.00 | 0.00 | - | - | 1 | 33.18% |
| AKAM250321P00075000 | 2024-05-14 12:23PM EDT | 75.00 | 3.10 | 2.50 | 2.70 | 0.00 | - | 1 | 84 | 31.21% |
| AKAM250321P00080000 | 2024-05-15 1:08PM EDT | 80.00 | 3.50 | 3.40 | 3.70 | -0.50 | -12.50% | 50 | 136 | 29.69% |
| AKAM250321P00085000 | 2024-05-10 2:42PM EDT | 85.00 | 6.54 | 3.40 | 5.00 | 0.00 | - | 1 | 127 | 28.28% |
| AKAM250321P00090000 | 2024-05-10 11:58AM EDT | 90.00 | 7.50 | 6.20 | 6.60 | 0.00 | - | 1 | 6 | 26.81% |
| AKAM250321P00092500 | 2024-05-10 10:38AM EDT | 92.50 | 9.05 | 7.10 | 7.50 | 0.00 | - | 2 | 7 | 25.97% |
| AKAM250321P00095000 | 2024-05-10 11:54AM EDT | 95.00 | 9.40 | 7.80 | 8.50 | 0.00 | - | 10 | 53 | 25.15% |
| AKAM250321P00097500 | 2024-04-09 12:42PM EDT | 97.50 | 6.40 | 8.30 | 10.70 | 0.00 | - | 165 | 151 | 27.44% |
| AKAM250321P00100000 | 2024-05-10 9:51AM EDT | 100.00 | 12.75 | 10.50 | 10.90 | 0.00 | - | 2 | 545 | 23.74% |
| AKAM250321P00105000 | 2024-05-09 1:45PM EDT | 105.00 | 12.00 | 13.30 | 14.00 | 0.00 | - | 20 | 186 | 23.07% |
| AKAM250321P00110000 | 2024-05-14 2:33PM EDT | 110.00 | 19.20 | 16.50 | 17.10 | 0.00 | - | 5 | 143 | 20.98% |
| AKAM250321P00115000 | 2024-04-29 3:41PM EDT | 115.00 | 17.60 | 20.30 | 21.00 | 0.00 | - | 32 | 487 | 20.04% |
| AKAM250321P00120000 | 2024-05-08 2:50PM EDT | 120.00 | 21.50 | 23.40 | 26.50 | 0.00 | - | 5 | 149 | 25.03% |
| AKAM250321P00125000 | 2024-05-08 3:07PM EDT | 125.00 | 25.50 | 28.90 | 29.90 | 0.00 | - | 1 | 30 | 18.96% |
| AKAM250321P00130000 | 2024-05-09 1:36PM EDT | 130.00 | 29.20 | 34.00 | 34.70 | 0.00 | - | 33 | 33 | 19.07% |
| AKAM250321P00135000 | 2024-05-09 10:08AM EDT | 135.00 | 33.70 | 37.40 | 40.50 | 0.00 | - | 6 | 0 | 27.32% |
| AKAM250321P00140000 | 2024-01-11 12:17PM EDT | 140.00 | 24.90 | 16.30 | 17.00 | 0.00 | - | 9 | 9 | 0.00% |
| AKAM250321P00150000 | 2024-02-12 2:31PM EDT | 150.00 | 23.80 | 38.20 | 42.70 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM250321P00160000 | 2024-02-12 3:18PM EDT | 160.00 | 33.00 | 48.20 | 52.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.