Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00085000 | 2024-05-13 3:16PM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240719C00085000 | 2024-05-24 2:33PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240816C00085000 | 2024-05-24 10:35AM EDT | 2024-08-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240920C00085000 | 2024-05-24 12:43PM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM241115C00085000 | 2024-05-28 11:34AM EDT | 2024-11-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241220C00085000 | 2024-05-28 10:49AM EDT | 2024-12-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250117C00085000 | 2024-05-28 2:25PM EDT | 2025-01-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250321C00085000 | 2024-05-16 3:37PM EDT | 2025-03-21 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 2026-01-16 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 88.30% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531P00085000 | 2024-05-28 3:12PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AKAM240607P00085000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AKAM240614P00085000 | 2024-05-15 12:37PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240621P00085000 | 2024-05-24 2:01PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AKAM240628P00085000 | 2024-05-22 10:20AM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240719P00085000 | 2024-05-28 11:56AM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240816P00085000 | 2024-05-28 12:20PM EDT | 2024-08-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AKAM240920P00085000 | 2024-05-17 12:02PM EDT | 2024-09-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM241018P00085000 | 2024-05-20 9:53AM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM241115P00085000 | 2024-05-28 1:50PM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AKAM241220P00085000 | 2024-05-16 11:34AM EDT | 2024-12-20 | 3.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AKAM250117P00085000 | 2024-05-28 1:39PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM250321P00085000 | 2024-05-24 3:24PM EDT | 2025-03-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM250620P00085000 | 2024-05-23 1:24PM EDT | 2025-06-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| AKAM260116P00085000 | 2024-05-24 11:41AM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.