Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531C00090000 | 2024-05-20 11:49AM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240614C00090000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240621C00090000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240719C00090000 | 2024-05-20 10:31AM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240816C00090000 | 2024-05-28 3:34PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240920C00090000 | 2024-05-14 3:34PM EDT | 2024-09-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM241018C00090000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM241115C00090000 | 2024-05-24 9:55AM EDT | 2024-11-15 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241220C00090000 | 2024-05-23 12:46PM EDT | 2024-12-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250117C00090000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AKAM250321C00090000 | 2024-05-24 12:07PM EDT | 2025-03-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250620C00090000 | 2024-05-23 11:55AM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116C00090000 | 2024-05-20 10:55AM EDT | 2026-01-16 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531P00090000 | 2024-05-28 2:47PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AKAM240607P00090000 | 2024-05-28 11:19AM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AKAM240614P00090000 | 2024-05-28 3:51PM EDT | 2024-06-14 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AKAM240621P00090000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AKAM240628P00090000 | 2024-05-22 11:33AM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AKAM240705P00090000 | 2024-05-28 1:52PM EDT | 2024-07-05 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AKAM240719P00090000 | 2024-05-28 1:59PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AKAM240816P00090000 | 2024-05-28 10:56AM EDT | 2024-08-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM240920P00090000 | 2024-05-28 1:35PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AKAM241018P00090000 | 2024-05-28 2:36PM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| AKAM241115P00090000 | 2024-05-28 11:00AM EDT | 2024-11-15 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AKAM241220P00090000 | 2024-05-24 1:30PM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AKAM250117P00090000 | 2024-05-23 1:09PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AKAM250321P00090000 | 2024-05-28 2:38PM EDT | 2025-03-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AKAM250620P00090000 | 2024-05-28 11:00AM EDT | 2025-06-20 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AKAM260116P00090000 | 2024-05-23 12:28PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.