Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240913C00086000 | 2024-09-12 2:53PM EDT | 86.00 | 11.25 | 12.10 | 12.80 | 0.00 | - | 4 | 0 | 177.34% |
| AKAM240913C00092000 | 2024-08-09 9:40AM EDT | 92.00 | 10.23 | 4.70 | 5.10 | 0.00 | - | - | 2 | 0.00% |
| AKAM240913C00094000 | 2024-09-13 2:01PM EDT | 94.00 | 4.43 | 4.20 | 4.70 | -0.11 | -2.42% | 1 | 1 | 70.51% |
| AKAM240913C00097000 | 2024-09-13 2:55PM EDT | 97.00 | 1.28 | 1.05 | 1.75 | +0.48 | +60.00% | 3 | 16 | 36.72% |
| AKAM240913C00098000 | 2024-09-13 3:36PM EDT | 98.00 | 0.30 | 0.25 | 0.90 | +0.07 | +30.43% | 17 | 6 | 29.10% |
| AKAM240913C00099000 | 2024-09-13 3:13PM EDT | 99.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 47 | 13.28% |
| AKAM240913C00100000 | 2024-09-13 12:56PM EDT | 100.00 | 0.04 | 0.00 | 1.35 | -0.16 | -80.00% | 21 | 71 | 61.62% |
| AKAM240913C00101000 | 2024-09-09 12:27PM EDT | 101.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 61 | 59.38% |
| AKAM240913C00102000 | 2024-09-11 10:20AM EDT | 102.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 5 | 160 | 41.41% |
| AKAM240913C00103000 | 2024-09-06 1:22PM EDT | 103.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 31 | 94.34% |
| AKAM240913C00104000 | 2024-09-06 12:27PM EDT | 104.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 131 | 52.34% |
| AKAM240913C00105000 | 2024-09-04 10:35AM EDT | 105.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 118.46% |
| AKAM240913C00106000 | 2024-09-04 10:31AM EDT | 106.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 13 | 129.88% |
| AKAM240913C00107000 | 2024-08-30 10:14AM EDT | 107.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 74.22% |
| AKAM240913C00108000 | 2024-09-04 12:33PM EDT | 108.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 139.45% |
| AKAM240913C00109000 | 2024-08-16 10:13AM EDT | 109.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 89.06% |
| AKAM240913C00110000 | 2024-09-04 12:33PM EDT | 110.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 171.88% |
| AKAM240913C00111000 | 2024-09-03 3:31PM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 101.56% |
| AKAM240913C00112000 | 2024-08-27 10:52AM EDT | 112.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 177.54% |
| AKAM240913C00113000 | 2024-09-03 1:27PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 115.63% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240913P00065000 | 2024-08-08 1:34PM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 53 | 472.27% |
| AKAM240913P00075000 | 2024-09-03 1:34PM EDT | 75.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 40 | 374.22% |
| AKAM240913P00080000 | 2024-09-09 9:32AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 120 | 168.75% |
| AKAM240913P00081000 | 2024-09-09 9:31AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 255.08% |
| AKAM240913P00082000 | 2024-09-12 3:55PM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 24 | 242.19% |
| AKAM240913P00083000 | 2024-09-10 10:20AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 147 | 169 | 142.19% |
| AKAM240913P00085000 | 2024-09-10 3:11PM EDT | 85.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 659 | 161.33% |
| AKAM240913P00086000 | 2024-08-09 2:02PM EDT | 86.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 2 | 195.12% |
| AKAM240913P00091000 | 2024-09-09 12:43PM EDT | 91.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 203 | 204 | 73.44% |
| AKAM240913P00094000 | 2024-09-12 10:54AM EDT | 94.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 89.65% |
| AKAM240913P00095000 | 2024-09-10 3:45PM EDT | 95.00 | 1.20 | 0.00 | 0.30 | 0.00 | - | 17 | 14 | 56.45% |
| AKAM240913P00096000 | 2024-09-12 3:00PM EDT | 96.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 80.66% |
| AKAM240913P00097000 | 2024-09-13 3:13PM EDT | 97.00 | 0.04 | 0.00 | 1.35 | -0.47 | -92.16% | 22 | 74 | 63.67% |
| AKAM240913P00098000 | 2024-09-11 1:14PM EDT | 98.00 | 2.45 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 14.26% |
| AKAM240913P00099000 | 2024-08-20 10:53AM EDT | 99.00 | 1.00 | 0.30 | 0.90 | 0.00 | - | 5 | 60 | 30.96% |
| AKAM240913P00100000 | 2024-09-13 1:46PM EDT | 100.00 | 1.54 | 1.20 | 1.95 | -1.17 | -43.17% | 1 | 47 | 50.98% |
| AKAM240913P00101000 | 2024-09-06 10:22AM EDT | 101.00 | 2.75 | 2.30 | 2.90 | 0.00 | - | 4 | 5 | 62.89% |
| AKAM240913P00102000 | 2024-09-12 10:22AM EDT | 102.00 | 5.25 | 3.30 | 3.80 | 0.00 | - | 1 | 1 | 69.34% |
| AKAM240913P00103000 | 2024-09-06 3:42PM EDT | 103.00 | 6.19 | 4.20 | 4.70 | 0.00 | - | 10 | 2 | 72.66% |
| AKAM240913P00105000 | 2024-09-03 1:13PM EDT | 105.00 | 4.40 | 6.30 | 7.00 | 0.00 | - | - | 0 | 88.09% |
© 2024 Yahoo. All rights reserved.