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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00085000 | 2024-01-19 11:02AM EDT | 2024-05-17 | 36.74 | 25.30 | 26.50 | 0.00 | - | 1 | 1 | 218.43% |
| AKAM240621C00085000 | 2023-11-10 2:12PM EDT | 2024-06-21 | 29.50 | 32.50 | 34.00 | 0.00 | - | 5 | 110 | 180.47% |
| AKAM240816C00085000 | 2024-04-02 11:11AM EDT | 2024-08-16 | 25.80 | 17.00 | 20.70 | 0.00 | - | 2 | 32 | 54.98% |
| AKAM250117C00085000 | 2024-01-02 11:50AM EDT | 2025-01-17 | 37.60 | 43.90 | 45.20 | 0.00 | - | 1 | 8 | 120.23% |
| AKAM250321C00085000 | 2024-03-04 11:40AM EDT | 2025-03-21 | 32.80 | 29.10 | 30.00 | 0.00 | - | 1 | 8 | 60.00% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 2026-01-16 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 71.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00085000 | 2024-05-01 10:59AM EDT | 2024-05-10 | 0.30 | 0.25 | 1.40 | -0.10 | -25.00% | 6 | 38 | 93.85% |
| AKAM240517P00085000 | 2024-05-01 10:43AM EDT | 2024-05-17 | 0.41 | 0.35 | 0.65 | -0.09 | -18.00% | 8 | 47 | 61.28% |
| AKAM240524P00085000 | 2024-04-23 2:34PM EDT | 2024-05-24 | 0.55 | 0.35 | 1.55 | 0.00 | - | - | 11 | 61.30% |
| AKAM240621P00085000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 0.95 | 0.90 | 1.30 | -0.05 | -5.00% | 2 | 131 | 45.63% |
| AKAM240816P00085000 | 2024-04-25 12:25PM EDT | 2024-08-16 | 2.06 | 1.95 | 2.35 | 0.00 | - | 1 | 14 | 39.38% |
| AKAM241115P00085000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 3.60 | 3.40 | 3.70 | +0.53 | +17.26% | 1 | 5 | 35.46% |
| AKAM250117P00085000 | 2024-03-14 11:53AM EDT | 2025-01-17 | 2.45 | 3.40 | 3.70 | 0.00 | - | 1 | 3,299 | 30.88% |
| AKAM250321P00085000 | 2024-04-29 11:18AM EDT | 2025-03-21 | 4.40 | 4.60 | 7.00 | 0.00 | - | 6 | 25 | 38.91% |
| AKAM250620P00085000 | 2024-03-27 11:29AM EDT | 2025-06-20 | 3.50 | 5.20 | 5.80 | 0.00 | - | 1 | 3 | 30.89% |
| AKAM260116P00085000 | 2024-04-24 1:31PM EDT | 2026-01-16 | 6.80 | 6.90 | 7.50 | 0.00 | - | 1 | 56 | 29.19% |
© 2024 Yahoo. All rights reserved.