Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00055000 | 2023-11-14 1:42PM EDT | 55.00 | 58.60 | 63.50 | 65.40 | 0.00 | - | 1 | 2 | 1,253.81% |
| AKAM240517C00070000 | 2024-04-16 3:01PM EDT | 70.00 | 32.33 | 19.30 | 21.60 | 0.00 | - | 1 | 1 | 127.15% |
| AKAM240517C00075000 | 2023-11-07 10:53AM EDT | 75.00 | 38.00 | 41.40 | 42.60 | 0.00 | - | 5 | 6 | 761.04% |
| AKAM240517C00080000 | 2023-11-09 2:14PM EDT | 80.00 | 33.10 | 35.80 | 38.30 | 0.00 | - | 1 | 10 | 684.08% |
| AKAM240517C00085000 | 2024-05-10 1:05PM EDT | 85.00 | 7.22 | 5.80 | 6.90 | -29.52 | -80.35% | 11 | 1 | 56.98% |
| AKAM240517C00090000 | 2024-05-10 3:20PM EDT | 90.00 | 2.01 | 1.90 | 2.10 | -9.19 | -82.05% | 173 | 10 | 28.52% |
| AKAM240517C00091000 | 2024-05-10 3:52PM EDT | 91.00 | 1.15 | 1.25 | 1.45 | -11.65 | -91.02% | 268 | 1 | 26.88% |
| AKAM240517C00092500 | 2024-05-10 3:54PM EDT | 92.50 | 0.55 | 0.10 | 0.80 | -10.35 | -94.95% | 130 | 7 | 26.71% |
| AKAM240517C00093000 | 2024-05-10 3:54PM EDT | 93.00 | 0.55 | 0.00 | 0.65 | -7.50 | -93.17% | 594 | 10 | 26.91% |
| AKAM240517C00095000 | 2024-05-10 3:46PM EDT | 95.00 | 0.18 | 0.15 | 0.50 | -9.32 | -98.11% | 631 | 61 | 34.96% |
| AKAM240517C00096000 | 2024-05-10 2:53PM EDT | 96.00 | 0.13 | 0.05 | 0.20 | -8.77 | -98.54% | 85 | 2 | 29.88% |
| AKAM240517C00097000 | 2024-05-10 3:45PM EDT | 97.00 | 0.13 | 0.05 | 0.15 | -8.12 | -98.42% | 19 | 3 | 31.74% |
| AKAM240517C00097500 | 2024-05-10 12:09PM EDT | 97.50 | 0.20 | 0.05 | 0.40 | -5.30 | -96.36% | 67 | 13 | 44.14% |
| AKAM240517C00098000 | 2024-05-10 1:22PM EDT | 98.00 | 0.10 | 0.05 | 0.65 | -7.63 | -98.71% | 60 | 2 | 54.59% |
| AKAM240517C00099000 | 2024-05-10 2:22PM EDT | 99.00 | 0.10 | 0.00 | 0.60 | -7.13 | -98.62% | 76 | 128 | 57.72% |
| AKAM240517C00100000 | 2024-05-10 2:30PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | -6.50 | -98.48% | 50 | 157 | 39.65% |
| AKAM240517C00101000 | 2024-05-10 3:50PM EDT | 101.00 | 0.11 | 0.00 | 0.55 | -5.91 | -98.17% | 28 | 1,098 | 53.61% |
| AKAM240517C00102000 | 2024-05-10 2:21PM EDT | 102.00 | 0.10 | 0.00 | 0.15 | -5.33 | -98.16% | 177 | 188 | 50.10% |
| AKAM240517C00103000 | 2024-05-10 2:07PM EDT | 103.00 | 0.06 | 0.00 | 0.30 | -4.93 | -98.80% | 13 | 204 | 53.52% |
| AKAM240517C00104000 | 2024-05-10 12:06PM EDT | 104.00 | 0.10 | 0.00 | 0.40 | -4.40 | -97.78% | 41 | 82 | 60.25% |
| AKAM240517C00105000 | 2024-05-10 12:45PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | -4.05 | -98.78% | 26 | 1,084 | 58.01% |
| AKAM240517C00106000 | 2024-05-10 2:06PM EDT | 106.00 | 0.05 | 0.00 | 0.15 | -3.66 | -98.65% | 25 | 104 | 55.86% |
| AKAM240517C00107000 | 2024-05-10 3:26PM EDT | 107.00 | 0.05 | 0.00 | 0.05 | -3.22 | -98.47% | 47 | 110 | 50.00% |
| AKAM240517C00108000 | 2024-05-10 3:57PM EDT | 108.00 | 0.05 | 0.00 | 0.40 | -2.80 | -98.25% | 36 | 41 | 73.34% |
| AKAM240517C00109000 | 2024-05-10 10:55AM EDT | 109.00 | 0.05 | 0.00 | 1.05 | -2.62 | -98.13% | 34 | 44 | 94.82% |
| AKAM240517C00110000 | 2024-05-10 3:45PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -2.38 | -98.76% | 87 | 899 | 57.81% |
| AKAM240517C00111000 | 2024-05-10 10:47AM EDT | 111.00 | 0.05 | 0.00 | 1.35 | -2.15 | -97.73% | 14 | 18 | 108.50% |
| AKAM240517C00112000 | 2024-05-10 1:38PM EDT | 112.00 | 0.10 | 0.00 | 0.20 | -1.70 | -94.44% | 21 | 72 | 75.78% |
| AKAM240517C00113000 | 2024-05-09 3:57PM EDT | 113.00 | 1.70 | 0.00 | 1.35 | 0.00 | - | 3 | 34 | 115.43% |
| AKAM240517C00114000 | 2024-05-09 3:23PM EDT | 114.00 | 1.45 | 0.00 | 1.35 | 0.00 | - | 6 | 7 | 118.85% |
| AKAM240517C00115000 | 2024-05-10 1:14PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -1.17 | -95.90% | 27 | 1,219 | 75.78% |
| AKAM240517C00116000 | 2024-05-10 1:33PM EDT | 116.00 | 0.10 | 0.00 | 0.45 | -1.00 | -90.91% | 16 | 85 | 99.02% |
| AKAM240517C00120000 | 2024-05-10 3:35PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.62 | -95.38% | 206 | 1,644 | 80.08% |
| AKAM240517C00125000 | 2024-05-10 10:29AM EDT | 125.00 | 0.07 | 0.00 | 0.05 | -0.13 | -65.00% | 26 | 574 | 90.63% |
| AKAM240517C00130000 | 2024-05-10 10:17AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 12 | 1,705 | 100.00% |
| AKAM240517C00135000 | 2024-05-10 1:06PM EDT | 135.00 | 0.02 | 0.00 | 0.25 | -0.13 | -86.67% | 1 | 707 | 133.59% |
| AKAM240517C00140000 | 2024-05-09 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 449 | 117.97% |
| AKAM240517C00145000 | 2024-02-12 11:33AM EDT | 145.00 | 1.98 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 182.23% |
| AKAM240517C00150000 | 2024-05-09 2:21PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 61 | 214.84% |
| AKAM240517C00155000 | 2024-04-12 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 43 | 142.19% |
| AKAM240517C00160000 | 2024-04-12 11:25AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 150.00% |
| AKAM240517C00180000 | 2024-02-12 2:16PM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 272.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 34 | 143.75% |
| AKAM240517P00065000 | 2023-10-27 2:07PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 152.54% |
| AKAM240517P00070000 | 2024-05-10 12:43PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 207 | 79.69% |
| AKAM240517P00075000 | 2024-05-10 12:04PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 248 | 60.94% |
| AKAM240517P00080000 | 2024-05-10 2:30PM EDT | 80.00 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 182 | 1,534 | 50.98% |
| AKAM240517P00085000 | 2024-05-10 3:42PM EDT | 85.00 | 0.14 | 0.10 | 0.20 | -0.51 | -78.46% | 97 | 249 | 38.28% |
| AKAM240517P00087000 | 2024-05-10 3:25PM EDT | 87.00 | 0.20 | 0.15 | 0.30 | -0.55 | -73.33% | 187 | 138 | 32.28% |
| AKAM240517P00088000 | 2024-05-10 3:41PM EDT | 88.00 | 0.30 | 0.25 | 0.45 | -0.72 | -70.59% | 122 | 40 | 31.35% |
| AKAM240517P00089000 | 2024-05-10 3:59PM EDT | 89.00 | 0.45 | 0.45 | 0.65 | -0.70 | -60.87% | 120 | 77 | 30.08% |
| AKAM240517P00090000 | 2024-05-10 3:58PM EDT | 90.00 | 0.75 | 0.70 | 0.95 | -0.70 | -48.28% | 889 | 1,515 | 29.35% |
| AKAM240517P00091000 | 2024-05-10 3:56PM EDT | 91.00 | 1.28 | 1.05 | 1.30 | -0.27 | -17.42% | 157 | 30 | 27.69% |
| AKAM240517P00092000 | 2024-05-10 3:54PM EDT | 92.00 | 1.90 | 1.55 | 1.80 | +0.15 | +8.57% | 131 | 15 | 26.81% |
| AKAM240517P00092500 | 2024-05-10 3:55PM EDT | 92.50 | 2.27 | 1.65 | 2.20 | +0.45 | +24.73% | 91 | 53 | 28.61% |
| AKAM240517P00093000 | 2024-05-10 3:43PM EDT | 93.00 | 2.65 | 2.15 | 2.60 | +0.55 | +26.19% | 147 | 23 | 30.03% |
| AKAM240517P00094000 | 2024-05-10 3:54PM EDT | 94.00 | 3.66 | 2.80 | 3.50 | +1.51 | +70.23% | 184 | 28 | 34.18% |
| AKAM240517P00095000 | 2024-05-10 3:54PM EDT | 95.00 | 4.50 | 3.70 | 4.90 | +2.20 | +95.65% | 386 | 4,031 | 49.71% |
| AKAM240517P00096000 | 2024-05-10 1:13PM EDT | 96.00 | 4.05 | 4.50 | 5.30 | +1.30 | +47.27% | 38 | 65 | 39.89% |
| AKAM240517P00097000 | 2024-05-10 3:34PM EDT | 97.00 | 5.98 | 4.30 | 6.20 | +2.88 | +92.90% | 77 | 603 | 41.50% |
| AKAM240517P00097500 | 2024-05-09 3:28PM EDT | 97.50 | 4.81 | 6.20 | 7.00 | +1.51 | +45.76% | 1 | 303 | 53.27% |
| AKAM240517P00098000 | 2024-05-10 3:05PM EDT | 98.00 | 6.86 | 5.40 | 7.80 | +3.32 | +93.79% | 103 | 161 | 64.16% |
| AKAM240517P00099000 | 2024-05-10 2:36PM EDT | 99.00 | 7.85 | 6.00 | 8.40 | +3.95 | +101.28% | 22 | 72 | 57.42% |
| AKAM240517P00100000 | 2024-05-10 3:25PM EDT | 100.00 | 9.10 | 6.90 | 9.10 | +4.90 | +116.67% | 257 | 669 | 50.39% |
| AKAM240517P00101000 | 2024-05-10 3:58PM EDT | 101.00 | 9.80 | 9.20 | 10.40 | +5.06 | +106.75% | 31 | 49 | 66.31% |
| AKAM240517P00102000 | 2024-05-10 3:34PM EDT | 102.00 | 11.14 | 9.30 | 11.40 | +6.13 | +122.36% | 304 | 400 | 70.61% |
| AKAM240517P00103000 | 2024-05-10 9:43AM EDT | 103.00 | 9.82 | 11.40 | 12.90 | +4.22 | +75.36% | 6 | 27 | 64.36% |
| AKAM240517P00104000 | 2024-05-10 3:58PM EDT | 104.00 | 12.00 | 11.20 | 14.70 | +6.00 | +100.00% | 9 | 97 | 56.06% |
| AKAM240517P00105000 | 2024-05-10 2:31PM EDT | 105.00 | 13.90 | 12.20 | 15.10 | +7.05 | +102.92% | 14 | 456 | 106.10% |
| AKAM240517P00106000 | 2024-05-09 12:53PM EDT | 106.00 | 13.80 | 14.50 | 15.30 | +6.10 | +79.22% | 1 | 32 | 57.62% |
| AKAM240517P00107000 | 2024-05-09 1:15PM EDT | 107.00 | 8.30 | 14.40 | 17.70 | 0.00 | - | 1 | 1 | 72.85% |
| AKAM240517P00108000 | 2024-05-10 9:32AM EDT | 108.00 | 15.07 | 16.50 | 18.90 | +5.80 | +62.57% | 1 | 1 | 105.71% |
| AKAM240517P00109000 | 2024-05-09 1:16PM EDT | 109.00 | 9.70 | 15.90 | 18.40 | 0.00 | - | 1 | 1 | 97.75% |
| AKAM240517P00110000 | 2024-05-10 3:52PM EDT | 110.00 | 19.09 | 17.50 | 20.60 | +9.09 | +90.90% | 428 | 662 | 82.42% |
| AKAM240517P00115000 | 2024-05-10 3:52PM EDT | 115.00 | 23.01 | 22.00 | 24.40 | +8.78 | +61.70% | 331 | 538 | 118.16% |
| AKAM240517P00120000 | 2024-05-10 3:52PM EDT | 120.00 | 29.60 | 27.20 | 30.20 | +11.87 | +66.95% | 140 | 226 | 167.09% |
| AKAM240517P00125000 | 2024-05-10 3:52PM EDT | 125.00 | 36.10 | 32.10 | 35.50 | +11.70 | +47.95% | 10 | 24 | 194.09% |
| AKAM240517P00130000 | 2024-02-28 3:39PM EDT | 130.00 | 22.10 | 20.90 | 21.60 | 0.00 | - | 14 | 4 | 0.00% |
| AKAM240517P00135000 | 2024-04-10 2:33PM EDT | 135.00 | 30.90 | 42.40 | 45.60 | 0.00 | - | 25 | 0 | 142.38% |
| AKAM240517P00140000 | 2024-02-28 4:48PM EDT | 140.00 | 31.72 | 29.20 | 33.30 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00145000 | 2024-02-28 4:48PM EDT | 145.00 | 36.74 | 34.20 | 38.10 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00150000 | 2024-02-14 4:56PM EDT | 150.00 | 34.89 | 40.50 | 45.00 | 0.00 | - | 19 | 0 | 0.00% |
| AKAM240517P00155000 | 2024-02-14 4:56PM EDT | 155.00 | 39.92 | 45.50 | 50.10 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.