Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614C00090000 | 2024-05-15 9:32AM EDT | 90.00 | 5.90 | 5.00 | 6.40 | 0.00 | - | 1 | 1 | 32.91% |
| AKAM240614C00091000 | 2024-05-15 10:17AM EDT | 91.00 | 5.10 | 4.40 | 7.00 | 0.00 | - | - | 2 | 48.66% |
| AKAM240614C00092000 | 2024-05-14 12:26PM EDT | 92.00 | 2.85 | 4.10 | 6.30 | 0.00 | - | 3 | 13 | 47.63% |
| AKAM240614C00093000 | 2024-05-16 9:42AM EDT | 93.00 | 3.90 | 2.65 | 5.00 | 0.00 | - | 1 | 14 | 39.72% |
| AKAM240614C00094000 | 2024-05-21 1:56PM EDT | 94.00 | 2.70 | 2.55 | 4.60 | 0.00 | - | 1 | 24 | 41.38% |
| AKAM240614C00095000 | 2024-05-21 9:40AM EDT | 95.00 | 2.00 | 1.15 | 3.00 | 0.00 | - | 1 | 11 | 29.93% |
| AKAM240614C00096000 | 2024-05-22 1:50PM EDT | 96.00 | 1.85 | 1.60 | 2.65 | +0.25 | +15.62% | 2 | 15 | 31.24% |
| AKAM240614C00097000 | 2024-05-16 12:34PM EDT | 97.00 | 2.08 | 1.15 | 1.35 | 0.00 | - | 1 | 6 | 21.75% |
| AKAM240614C00098000 | 2024-05-21 3:50PM EDT | 98.00 | 0.85 | 0.85 | 1.80 | 0.00 | - | 2 | 16 | 30.59% |
| AKAM240614C00099000 | 2024-05-22 9:56AM EDT | 99.00 | 0.75 | 0.60 | 0.75 | -0.20 | -21.05% | 5 | 10 | 21.63% |
| AKAM240614C00100000 | 2024-05-21 11:11AM EDT | 100.00 | 0.54 | 0.35 | 0.55 | 0.00 | - | 1 | 19 | 21.73% |
| AKAM240614C00101000 | 2024-05-16 3:48PM EDT | 101.00 | 0.90 | 0.30 | 0.75 | 0.00 | - | 6 | 8 | 27.44% |
| AKAM240614C00102000 | 2024-05-14 9:30AM EDT | 102.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 1 | 26 | 27.78% |
| AKAM240614C00103000 | 2024-05-10 10:36AM EDT | 103.00 | 0.48 | 0.15 | 0.30 | 0.00 | - | - | 1 | 24.51% |
| AKAM240614C00104000 | 2024-05-17 2:24PM EDT | 104.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 25.44% |
| AKAM240614C00105000 | 2024-05-17 9:46AM EDT | 105.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 89 | 27.49% |
| AKAM240614C00108000 | 2024-05-17 9:39AM EDT | 108.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 2 | 16 | 36.08% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 110.00 | 2.85 | 0.05 | 0.80 | 0.00 | - | 2 | 17 | 49.85% |
| AKAM240614C00111000 | 2024-05-14 1:12PM EDT | 111.00 | 0.47 | 0.05 | 0.80 | 0.00 | - | 1 | 34 | 51.98% |
| AKAM240614C00113000 | 2024-05-10 9:30AM EDT | 113.00 | 0.74 | 0.05 | 0.80 | 0.00 | - | 6 | 6 | 56.08% |
| AKAM240614C00115000 | 2024-05-21 3:50PM EDT | 115.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 7 | 374 | 41.31% |
| AKAM240614C00120000 | 2024-05-08 12:29PM EDT | 120.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | - | 6 | 57.13% |
| AKAM240614C00125000 | 2024-05-14 1:12PM EDT | 125.00 | 0.31 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 79.64% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00080000 | 2024-05-10 10:07AM EDT | 80.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 58.94% |
| AKAM240614P00085000 | 2024-05-15 12:37PM EDT | 85.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 55.47% |
| AKAM240614P00088000 | 2024-05-15 3:58PM EDT | 88.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 13 | 15 | 24.27% |
| AKAM240614P00089000 | 2024-05-20 1:39PM EDT | 89.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 3 | 22.80% |
| AKAM240614P00090000 | 2024-05-22 1:44PM EDT | 90.00 | 0.33 | 0.25 | 0.40 | -0.27 | -45.00% | 15 | 440 | 22.02% |
| AKAM240614P00091000 | 2024-05-15 10:45AM EDT | 91.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | - | 5 | 20.73% |
| AKAM240614P00092000 | 2024-05-21 3:50PM EDT | 92.00 | 1.37 | 0.55 | 1.10 | 0.00 | - | 2 | 19 | 25.54% |
| AKAM240614P00093000 | 2024-05-22 10:46AM EDT | 93.00 | 0.90 | 0.80 | 0.90 | -0.01 | -1.10% | 6 | 22 | 19.31% |
| AKAM240614P00094000 | 2024-05-22 11:57AM EDT | 94.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 11 | 12 | 18.68% |
| AKAM240614P00095000 | 2024-05-22 2:16PM EDT | 95.00 | 1.65 | 1.40 | 2.10 | -0.20 | -10.81% | 25 | 8 | 23.54% |
| AKAM240614P00096000 | 2024-05-22 3:29PM EDT | 96.00 | 2.10 | 1.05 | 2.50 | -0.25 | -10.64% | 16 | 14 | 22.21% |
| AKAM240614P00097000 | 2024-05-22 3:35PM EDT | 97.00 | 2.70 | 1.20 | 3.80 | -0.15 | -5.26% | 11 | 9 | 29.76% |
| AKAM240614P00099000 | 2024-05-10 3:53PM EDT | 99.00 | 8.50 | 4.00 | 4.30 | 0.00 | - | - | 3 | 19.48% |
| AKAM240614P00100000 | 2024-05-20 9:50AM EDT | 100.00 | 5.70 | 3.50 | 6.30 | 0.00 | - | 3 | 53 | 35.25% |
| AKAM240614P00102000 | 2024-05-21 9:37AM EDT | 102.00 | 7.20 | 6.40 | 7.20 | 0.00 | - | 2 | 3 | 25.93% |
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 105.00 | 13.61 | 9.30 | 10.10 | 0.00 | - | 92 | 14 | 30.86% |
| AKAM240614P00107000 | 2024-05-09 3:03PM EDT | 107.00 | 8.27 | 11.30 | 12.10 | 0.00 | - | 1 | 0 | 35.06% |
© 2024 Yahoo. All rights reserved.