Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00105000 | 2024-05-01 3:11PM EDT | 2024-05-03 | 0.31 | 0.00 | 0.15 | 0.00 | - | 12 | 46 | 57.42% |
| AKAM240510C00105000 | 2024-04-30 2:32PM EDT | 2024-05-10 | 2.55 | 2.00 | 2.50 | 0.00 | - | 17 | 45 | 73.85% |
| AKAM240517C00105000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 3.20 | 2.30 | 2.60 | 0.00 | - | 25 | 944 | 58.08% |
| AKAM240531C00105000 | 2024-04-15 11:47AM EDT | 2024-05-31 | 4.70 | 2.35 | 3.20 | 0.00 | - | - | 10 | 49.59% |
| AKAM240621C00105000 | 2024-05-01 1:40PM EDT | 2024-06-21 | 4.20 | 3.20 | 4.40 | 0.00 | - | 13 | 559 | 46.57% |
| AKAM240816C00105000 | 2024-05-01 10:37AM EDT | 2024-08-16 | 6.70 | 6.00 | 6.40 | 0.00 | - | 15 | 52 | 41.72% |
| AKAM241115C00105000 | 2024-04-18 3:06PM EDT | 2024-11-15 | 9.90 | 8.30 | 9.40 | 0.00 | - | 4 | 25 | 41.05% |
| AKAM250117C00105000 | 2024-04-29 2:43PM EDT | 2025-01-17 | 11.70 | 9.70 | 10.70 | 0.00 | - | 11 | 1,111 | 39.66% |
| AKAM250321C00105000 | 2024-04-09 2:41PM EDT | 2025-03-21 | 15.46 | 12.10 | 12.70 | 0.00 | - | 30 | 32 | 40.98% |
| AKAM250620C00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 14.70 | 12.00 | 15.80 | 0.00 | - | 261 | 558 | 43.60% |
| AKAM260116C00105000 | 2024-04-17 1:25PM EDT | 2026-01-16 | 18.60 | 15.80 | 18.60 | 0.00 | - | 79 | 84 | 41.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 3.60 | 4.40 | 5.50 | 0.00 | - | 11 | 43 | 0.00% |
| AKAM240510P00105000 | 2024-05-01 2:05PM EDT | 2024-05-10 | 6.00 | 6.30 | 7.50 | 0.00 | - | 3 | 16 | 56.30% |
| AKAM240517P00105000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 6.80 | 6.90 | 7.60 | +0.70 | +11.48% | 2 | 471 | 43.70% |
| AKAM240531P00105000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 6.45 | 7.40 | 7.80 | 0.00 | - | 11 | 16 | 34.03% |
| AKAM240621P00105000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 7.30 | 7.50 | 8.00 | 0.00 | - | 35 | 751 | 27.69% |
| AKAM240816P00105000 | 2024-05-01 10:33AM EDT | 2024-08-16 | 8.80 | 9.40 | 9.90 | 0.00 | - | 11 | 1,530 | 28.82% |
| AKAM241115P00105000 | 2024-04-29 2:59PM EDT | 2024-11-15 | 10.38 | 10.80 | 11.60 | 0.00 | - | 1 | 1,176 | 27.24% |
| AKAM250117P00105000 | 2024-04-17 1:59PM EDT | 2025-01-17 | 11.50 | 11.50 | 12.20 | 0.00 | - | 28 | 1,194 | 25.56% |
| AKAM250321P00105000 | 2024-05-01 12:02PM EDT | 2025-03-21 | 12.00 | 12.40 | 13.10 | 0.00 | - | 20 | 144 | 25.40% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 13.20 | 14.00 | 0.00 | - | 261 | 684 | 24.60% |
| AKAM260116P00105000 | 2024-04-11 2:44PM EDT | 2026-01-16 | 12.00 | 13.90 | 16.70 | 0.00 | - | 1 | 111 | 25.30% |
© 2024 Yahoo. All rights reserved.