Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607C00092000 | 2024-05-16 11:57AM EDT | 92.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240607C00093000 | 2024-05-20 11:35AM EDT | 93.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM240607C00094000 | 2024-05-20 9:35AM EDT | 94.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240607C00095000 | 2024-05-22 12:31PM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AKAM240607C00096000 | 2024-05-22 3:39PM EDT | 96.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AKAM240607C00097000 | 2024-05-22 3:53PM EDT | 97.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AKAM240607C00098000 | 2024-05-22 12:50PM EDT | 98.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AKAM240607C00099000 | 2024-05-22 11:32AM EDT | 99.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240607C00100000 | 2024-05-17 12:23PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240607C00101000 | 2024-05-15 12:22PM EDT | 101.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240607C00102000 | 2024-05-22 10:39AM EDT | 102.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240607C00103000 | 2024-05-10 9:54AM EDT | 103.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM240607C00104000 | 2024-05-02 2:19PM EDT | 104.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM240607C00109000 | 2024-05-09 3:23PM EDT | 109.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 110.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240607C00111000 | 2024-05-07 10:38AM EDT | 111.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM240607C00112000 | 2024-05-09 2:39PM EDT | 112.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240607C00114000 | 2024-05-10 11:45AM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AKAM240607C00117000 | 2024-05-10 11:25AM EDT | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240607C00120000 | 2024-05-13 12:06PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AKAM240607C00125000 | 2024-05-10 10:45AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AKAM240607C00130000 | 2024-05-16 12:04PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AKAM240607C00145000 | 2024-05-13 1:12PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607P00070000 | 2024-05-22 10:56AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AKAM240607P00080000 | 2024-05-10 3:52PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AKAM240607P00085000 | 2024-05-10 3:52PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AKAM240607P00088000 | 2024-05-17 10:17AM EDT | 88.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240607P00089000 | 2024-05-14 12:35PM EDT | 89.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AKAM240607P00090000 | 2024-05-20 1:32PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AKAM240607P00091000 | 2024-05-22 10:09AM EDT | 91.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240607P00093000 | 2024-05-22 3:53PM EDT | 93.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AKAM240607P00094000 | 2024-05-22 3:47PM EDT | 94.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| AKAM240607P00095000 | 2024-05-22 2:51PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| AKAM240607P00096000 | 2024-05-22 3:06PM EDT | 96.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AKAM240607P00098000 | 2024-05-14 10:47AM EDT | 98.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240607P00099000 | 2024-05-13 10:42AM EDT | 99.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240607P00100000 | 2024-05-16 9:49AM EDT | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240607P00101000 | 2024-05-08 12:47PM EDT | 101.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240607P00102000 | 2024-05-21 9:37AM EDT | 102.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240607P00104000 | 2024-05-09 1:09PM EDT | 104.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AKAM240607P00106000 | 2024-05-09 1:09PM EDT | 106.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.