Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00110000 | 2024-05-01 11:28AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.60 | +0.01 | +9.09% | 1 | 62 | 88.48% |
| AKAM240510C00110000 | 2024-05-01 1:13PM EDT | 2024-05-10 | 1.30 | 1.15 | 1.35 | 0.00 | - | 1 | 618 | 66.36% |
| AKAM240517C00110000 | 2024-04-29 2:30PM EDT | 2024-05-17 | 1.70 | 1.35 | 1.55 | 0.00 | - | 4 | 761 | 52.91% |
| AKAM240621C00110000 | 2024-05-01 11:04AM EDT | 2024-06-21 | 2.30 | 2.20 | 2.35 | -0.45 | -16.36% | 8 | 775 | 36.95% |
| AKAM240816C00110000 | 2024-05-01 10:32AM EDT | 2024-08-16 | 4.80 | 4.60 | 4.90 | -0.40 | -7.69% | 10 | 110 | 38.32% |
| AKAM241115C00110000 | 2024-04-26 12:43PM EDT | 2024-11-15 | 8.00 | 7.40 | 9.60 | 0.00 | - | 1 | 173 | 44.35% |
| AKAM250117C00110000 | 2024-04-24 1:54PM EDT | 2025-01-17 | 9.70 | 8.60 | 8.90 | 0.00 | - | 1 | 1,520 | 36.56% |
| AKAM250321C00110000 | 2024-05-01 1:24PM EDT | 2025-03-21 | 10.70 | 10.20 | 10.60 | -0.48 | -4.29% | 20 | 40 | 37.32% |
| AKAM250620C00110000 | 2024-03-21 3:50PM EDT | 2025-06-20 | 16.30 | 12.90 | 13.50 | 0.00 | - | 19 | 25 | 39.73% |
| AKAM260116C00110000 | 2024-04-22 2:44PM EDT | 2026-01-16 | 16.00 | 16.20 | 17.00 | 0.00 | - | 1 | 754 | 39.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 2024-05-03 | 9.30 | 8.60 | 9.50 | 0.00 | - | 18 | 0 | 94.92% |
| AKAM240510P00110000 | 2024-04-23 10:19AM EDT | 2024-05-10 | 9.40 | 9.80 | 10.50 | 0.00 | - | - | 5 | 61.72% |
| AKAM240517P00110000 | 2024-04-29 1:07PM EDT | 2024-05-17 | 9.37 | 10.10 | 10.60 | 0.00 | - | 5 | 665 | 53.52% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 10.10 | 10.70 | 0.00 | - | 5 | 5 | 40.21% |
| AKAM240621P00110000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 11.19 | 10.60 | 11.00 | 0.00 | - | 10 | 718 | 33.33% |
| AKAM240816P00110000 | 2024-04-29 11:34AM EDT | 2024-08-16 | 11.40 | 12.10 | 13.70 | 0.00 | - | 8 | 89 | 36.84% |
| AKAM241115P00110000 | 2024-04-05 10:06AM EDT | 2024-11-15 | 10.10 | 13.60 | 15.00 | 0.00 | - | 1 | 54 | 31.66% |
| AKAM250117P00110000 | 2024-04-30 2:00PM EDT | 2025-01-17 | 13.70 | 14.10 | 14.60 | -0.40 | -2.84% | 1 | 1,440 | 26.36% |
| AKAM250321P00110000 | 2024-04-29 3:23PM EDT | 2025-03-21 | 14.50 | 14.80 | 15.40 | 0.00 | - | 2 | 146 | 25.84% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 15.60 | 18.30 | 0.00 | - | 3 | 387 | 29.70% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 17.20 | 17.90 | 0.00 | - | 151 | 599 | 23.44% |
© 2024 Yahoo. All rights reserved.