Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620C00060000 | 2024-05-10 11:27AM EDT | 60.00 | 39.60 | 38.30 | 41.10 | 0.00 | - | - | 15 | 52.56% |
| AKAM250620C00080000 | 2024-05-10 2:27PM EDT | 80.00 | 21.35 | 23.70 | 24.80 | 0.00 | - | - | 10 | 44.68% |
| AKAM250620C00090000 | 2024-05-15 10:34AM EDT | 90.00 | 17.54 | 15.50 | 18.90 | 0.00 | - | 2 | 6 | 42.40% |
| AKAM250620C00100000 | 2024-05-13 9:37AM EDT | 100.00 | 11.40 | 10.20 | 13.10 | 0.00 | - | 1 | 4 | 38.21% |
| AKAM250620C00105000 | 2024-05-20 3:53PM EDT | 105.00 | 10.00 | 9.90 | 10.50 | 0.00 | - | 1 | 561 | 36.07% |
| AKAM250620C00110000 | 2024-05-17 10:46AM EDT | 110.00 | 8.40 | 8.00 | 8.90 | 0.00 | - | 6 | 32 | 35.87% |
| AKAM250620C00115000 | 2024-05-14 12:42PM EDT | 115.00 | 5.65 | 6.00 | 6.80 | 0.00 | - | 1 | 14 | 33.77% |
| AKAM250620C00120000 | 2024-05-21 3:00PM EDT | 120.00 | 4.80 | 5.00 | 5.70 | 0.00 | - | 1 | 402 | 33.77% |
| AKAM250620C00125000 | 2024-05-21 11:16AM EDT | 125.00 | 3.90 | 3.90 | 4.50 | 0.00 | - | 1 | 139 | 32.94% |
| AKAM250620C00130000 | 2024-05-20 2:23PM EDT | 130.00 | 3.30 | 2.85 | 3.40 | 0.00 | - | 108 | 2,846 | 31.82% |
| AKAM250620C00135000 | 2024-05-01 2:53PM EDT | 135.00 | 5.00 | 2.00 | 2.65 | 0.00 | - | 1 | 236 | 31.29% |
| AKAM250620C00140000 | 2024-04-26 10:28AM EDT | 140.00 | 4.20 | 1.70 | 2.75 | 0.00 | - | 7 | 288 | 33.69% |
| AKAM250620C00145000 | 2024-05-09 3:39PM EDT | 145.00 | 4.08 | 1.30 | 1.95 | 0.00 | - | 1 | 65 | 32.20% |
| AKAM250620C00150000 | 2024-04-08 11:40AM EDT | 150.00 | 2.88 | 2.60 | 4.80 | 0.00 | - | 1 | 167 | 44.86% |
| AKAM250620C00155000 | 2024-04-03 11:10AM EDT | 155.00 | 2.30 | 1.60 | 2.05 | 0.00 | - | 2 | 421 | 36.04% |
| AKAM250620C00160000 | 2024-04-11 12:02PM EDT | 160.00 | 1.65 | 0.00 | 1.30 | 0.00 | - | 1 | 292 | 33.63% |
| AKAM250620C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 8 | 124 | 49.79% |
| AKAM250620C00170000 | 2024-02-09 1:13PM EDT | 170.00 | 4.20 | 1.25 | 1.55 | 0.00 | - | - | 9 | 37.89% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620P00050000 | 2024-05-21 10:04AM EDT | 50.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 4 | 12 | 40.09% |
| AKAM250620P00055000 | 2024-05-10 2:53PM EDT | 55.00 | 1.35 | 0.90 | 1.30 | 0.00 | - | - | 21 | 40.03% |
| AKAM250620P00060000 | 2024-05-13 11:05AM EDT | 60.00 | 1.55 | 1.25 | 1.50 | 0.00 | - | 1 | 6 | 36.24% |
| AKAM250620P00070000 | 2024-05-13 1:32PM EDT | 70.00 | 2.75 | 2.35 | 3.80 | 0.00 | - | 1 | 20 | 37.24% |
| AKAM250620P00075000 | 2024-05-20 1:36PM EDT | 75.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 2 | 32 | 30.96% |
| AKAM250620P00080000 | 2024-05-20 3:25PM EDT | 80.00 | 4.60 | 3.10 | 4.90 | 0.00 | - | 110 | 137 | 30.05% |
| AKAM250620P00085000 | 2024-05-20 1:13PM EDT | 85.00 | 6.20 | 5.50 | 7.30 | 0.00 | - | 1 | 8 | 31.48% |
| AKAM250620P00090000 | 2024-05-20 1:13PM EDT | 90.00 | 7.90 | 7.20 | 8.80 | 0.00 | - | 1 | 291 | 29.30% |
| AKAM250620P00095000 | 2024-05-21 10:56AM EDT | 95.00 | 9.60 | 9.10 | 9.80 | 0.00 | - | 1 | 823 | 25.17% |
| AKAM250620P00100000 | 2024-05-17 10:03AM EDT | 100.00 | 11.48 | 11.40 | 12.80 | 0.00 | - | 45 | 1,230 | 25.34% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 105.00 | 13.28 | 14.60 | 15.40 | 0.00 | - | 261 | 684 | 23.51% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 14.20 | 17.80 | 19.60 | 0.00 | - | 3 | 387 | 25.03% |
| AKAM250620P00115000 | 2024-05-08 2:50PM EDT | 115.00 | 18.77 | 20.00 | 22.00 | 0.00 | - | 2 | 493 | 20.23% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 120.00 | 22.30 | 24.70 | 26.00 | 0.00 | - | 2 | 1,811 | 18.84% |
| AKAM250620P00125000 | 2024-02-13 3:57PM EDT | 125.00 | 11.20 | 19.10 | 19.80 | 0.00 | - | 595 | 436 | 0.00% |
| AKAM250620P00130000 | 2024-05-14 3:25PM EDT | 130.00 | 38.87 | 32.40 | 36.20 | 0.00 | - | 130 | 108 | 24.06% |
| AKAM250620P00135000 | 2024-05-03 2:55PM EDT | 135.00 | 36.30 | 37.80 | 41.40 | 0.00 | - | 130 | 0 | 26.98% |
| AKAM250620P00140000 | 2024-04-11 2:33PM EDT | 140.00 | 34.40 | 46.50 | 50.80 | 0.00 | - | - | 1 | 44.67% |
| AKAM250620P00150000 | 2024-01-25 10:49AM EDT | 150.00 | 26.90 | 40.30 | 43.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.