Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00080000 | 2024-05-13 10:25AM EDT | 2024-06-21 | 13.87 | 9.00 | 12.60 | 0.00 | - | 5 | 122 | 57.52% |
| AKAM240816C00080000 | 2024-06-07 12:05PM EDT | 2024-08-16 | 12.06 | 11.70 | 13.70 | 0.00 | - | 1 | 1 | 51.06% |
| AKAM240920C00080000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 14.50 | 11.30 | 12.50 | 0.00 | - | - | 2 | 33.23% |
| AKAM241018C00080000 | 2024-05-10 9:51AM EDT | 2024-10-18 | 17.96 | 12.60 | 13.20 | 0.00 | - | - | 1 | 33.72% |
| AKAM241115C00080000 | 2024-06-10 2:29PM EDT | 2024-11-15 | 14.80 | 13.90 | 16.70 | -4.80 | -24.49% | 16 | 8 | 48.33% |
| AKAM241220C00080000 | 2024-06-10 1:51PM EDT | 2024-12-20 | 15.20 | 15.60 | 16.10 | -1.13 | -6.92% | 1 | 5 | 41.07% |
| AKAM250117C00080000 | 2024-05-30 11:23AM EDT | 2025-01-17 | 17.22 | 16.20 | 17.00 | 0.00 | - | 3 | 70 | 42.10% |
| AKAM250321C00080000 | 2024-06-10 12:34PM EDT | 2025-03-21 | 17.75 | 16.10 | 19.80 | +0.55 | +3.20% | 5 | 15 | 47.19% |
| AKAM250620C00080000 | 2024-05-10 2:27PM EDT | 2025-06-20 | 21.35 | 16.90 | 21.50 | 0.00 | - | - | 10 | 46.33% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00080000 | 2024-06-10 11:55AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 4 | 63.48% |
| AKAM240621P00080000 | 2024-05-24 2:01PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 105 | 1,152 | 40.43% |
| AKAM240628P00080000 | 2024-05-31 10:20AM EDT | 2024-06-28 | 0.22 | 0.05 | 0.20 | 0.00 | - | 6 | 16 | 36.43% |
| AKAM240719P00080000 | 2024-06-07 2:48PM EDT | 2024-07-19 | 0.39 | 0.25 | 0.35 | 0.00 | - | 11 | 108 | 28.37% |
| AKAM240816P00080000 | 2024-06-10 10:08AM EDT | 2024-08-16 | 1.44 | 1.25 | 1.45 | -0.01 | -0.69% | 7 | 5,062 | 34.51% |
| AKAM240920P00080000 | 2024-05-29 3:49PM EDT | 2024-09-20 | 1.50 | 1.60 | 1.85 | 0.00 | - | 6 | 630 | 31.01% |
| AKAM241018P00080000 | 2024-06-05 2:03PM EDT | 2024-10-18 | 1.80 | 1.55 | 2.25 | 0.00 | - | 1 | 64 | 30.02% |
| AKAM241115P00080000 | 2024-06-10 11:46AM EDT | 2024-11-15 | 3.00 | 2.10 | 3.10 | +0.23 | +8.30% | 9 | 1,684 | 31.89% |
| AKAM241220P00080000 | 2024-06-10 12:42PM EDT | 2024-12-20 | 3.48 | 3.00 | 3.60 | -0.12 | -3.33% | 1 | 0 | 31.23% |
| AKAM250117P00080000 | 2024-06-10 3:07PM EDT | 2025-01-17 | 3.92 | 3.50 | 4.00 | +0.08 | +2.08% | 3 | 5,638 | 30.93% |
| AKAM250321P00080000 | 2024-06-06 1:53PM EDT | 2025-03-21 | 4.89 | 4.50 | 4.90 | +0.29 | +6.30% | 1 | 152 | 30.69% |
| AKAM250620P00080000 | 2024-05-20 3:25PM EDT | 2025-06-20 | 4.60 | 5.40 | 5.90 | 0.00 | - | 110 | 137 | 29.93% |
| AKAM260116P00080000 | 2024-05-24 9:57AM EDT | 2026-01-16 | 6.10 | 7.00 | 7.50 | 0.00 | - | 5 | 58 | 28.01% |
© 2024 Yahoo. All rights reserved.