Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614C00095000 | 2024-06-10 2:32PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 73 | 29.30% |
| AKAM240621C00095000 | 2024-06-10 12:53PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.30 | 0.00 | - | 15 | 1,196 | 25.49% |
| AKAM240628C00095000 | 2024-06-10 10:58AM EDT | 2024-06-28 | 0.40 | 0.45 | 0.60 | 0.00 | - | 25 | 44 | 25.88% |
| AKAM240705C00095000 | 2024-06-07 3:01PM EDT | 2024-07-05 | 0.55 | 0.65 | 0.75 | 0.00 | - | 1 | 8 | 24.24% |
| AKAM240719C00095000 | 2024-06-10 2:50PM EDT | 2024-07-19 | 1.12 | 1.15 | 1.25 | +0.12 | +12.00% | 38 | 885 | 24.73% |
| AKAM240816C00095000 | 2024-06-10 3:43PM EDT | 2024-08-16 | 3.30 | 3.20 | 3.40 | +0.40 | +13.79% | 69 | 767 | 33.96% |
| AKAM240920C00095000 | 2024-06-06 11:30AM EDT | 2024-09-20 | 4.20 | 4.10 | 4.30 | 0.00 | - | 1 | 47 | 32.42% |
| AKAM241018C00095000 | 2024-06-07 2:18PM EDT | 2024-10-18 | 4.60 | 4.80 | 5.00 | 0.00 | - | 1 | 136 | 32.05% |
| AKAM241115C00095000 | 2024-05-28 2:50PM EDT | 2024-11-15 | 7.60 | 4.30 | 6.50 | 0.00 | - | 18 | 79 | 35.45% |
| AKAM241220C00095000 | 2024-06-07 3:00PM EDT | 2024-12-20 | 6.40 | 6.30 | 7.30 | 0.00 | - | 533 | 463 | 35.15% |
| AKAM250117C00095000 | 2024-06-07 3:05PM EDT | 2025-01-17 | 7.00 | 7.60 | 8.10 | -0.29 | -3.98% | 1 | 1,599 | 35.71% |
| AKAM250321C00095000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 9.20 | 9.10 | 9.70 | -0.30 | -3.16% | 1 | 6,190 | 36.54% |
| AKAM250620C00095000 | 2024-06-05 3:36PM EDT | 2025-06-20 | 11.78 | 11.30 | 13.80 | 0.00 | - | - | 2 | 43.04% |
| AKAM260116C00095000 | 2024-06-10 12:44PM EDT | 2026-01-16 | 14.80 | 14.90 | 15.40 | +0.28 | +1.93% | 34 | 551 | 38.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00095000 | 2024-06-10 1:23PM EDT | 2024-06-14 | 5.72 | 4.50 | 4.80 | +0.62 | +12.16% | 2 | 74 | 31.74% |
| AKAM240621P00095000 | 2024-06-07 1:54PM EDT | 2024-06-21 | 5.15 | 4.70 | 5.00 | 0.00 | - | 31 | 621 | 26.51% |
| AKAM240628P00095000 | 2024-06-05 9:37AM EDT | 2024-06-28 | 4.80 | 4.80 | 6.90 | 0.00 | - | 1 | 2 | 49.37% |
| AKAM240705P00095000 | 2024-05-23 1:31PM EDT | 2024-07-05 | 2.50 | 4.90 | 5.20 | 0.00 | - | - | 2 | 21.24% |
| AKAM240719P00095000 | 2024-06-10 1:36PM EDT | 2024-07-19 | 6.10 | 5.20 | 5.50 | +0.54 | +9.71% | 2 | 438 | 20.53% |
| AKAM240816P00095000 | 2024-06-10 10:48AM EDT | 2024-08-16 | 7.65 | 6.90 | 8.00 | +0.95 | +14.18% | 1 | 0 | 33.57% |
| AKAM240920P00095000 | 2024-06-05 3:00PM EDT | 2024-09-20 | 7.00 | 7.40 | 7.70 | 0.00 | - | 19 | 495 | 25.65% |
| AKAM241018P00095000 | 2024-06-06 2:56PM EDT | 2024-10-18 | 7.83 | 7.80 | 8.10 | 0.00 | - | 1 | 0 | 24.67% |
| AKAM241115P00095000 | 2024-06-06 2:12PM EDT | 2024-11-15 | 8.80 | 8.70 | 10.90 | 0.00 | - | 49 | 1,124 | 34.37% |
| AKAM241220P00095000 | 2024-06-05 11:29AM EDT | 2024-12-20 | 8.80 | 7.30 | 9.60 | 0.00 | - | 2 | 0 | 26.12% |
| AKAM250117P00095000 | 2024-06-07 11:42AM EDT | 2025-01-17 | 10.22 | 9.60 | 10.00 | 0.00 | - | 2 | 1,401 | 25.86% |
| AKAM250321P00095000 | 2024-06-04 3:33PM EDT | 2025-03-21 | 10.60 | 10.50 | 11.70 | 0.00 | - | 1,000 | 1,626 | 28.20% |
| AKAM250620P00095000 | 2024-05-29 11:02AM EDT | 2025-06-20 | 10.70 | 11.50 | 12.00 | 0.00 | - | 1 | 822 | 25.38% |
| AKAM260116P00095000 | 2024-06-10 10:10AM EDT | 2026-01-16 | 13.90 | 11.60 | 13.60 | +0.40 | +2.96% | 4 | 302 | 23.84% |
© 2024 Yahoo. All rights reserved.