Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.04 | 0.00 | - | 2 | 3 | 42.50 | 0.33 | 0.00 | - | 2 | 17 |
| 62.70 | 0.00 | - | 1 | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 47.50 | 0.75 | 0.00 | - | - | 4 |
| 61.70 | 0.00 | - | - | 3 | 50.00 | 1.12 | 0.00 | - | 30 | 3 |
| 55.26 | 0.00 | - | 1 | 3 | 55.00 | 0.05 | 0.00 | - | - | 1 |
| 50.10 | 0.00 | - | 1 | 1 | 60.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | 238 | 213 |
| 20.70 | 0.00 | - | 20 | 19 | 70.00 | 0.05 | 0.00 | - | 24 | 309 |
| 40.70 | 0.00 | - | 1 | 9 | 72.50 | 0.05 | 0.00 | - | 8 | 20 |
| 14.13 | 0.00 | - | 2 | 2 | 75.00 | 0.05 | 0.00 | - | 19 | 312 |
| 35.70 | 0.00 | - | 7 | 14 | 77.50 | 0.05 | 0.00 | - | 1 | 239 |
| 13.87 | 0.00 | - | 5 | 122 | 80.00 | 0.10 | 0.00 | - | 2 | 1,152 |
| - | - | - | - | - | 81.00 | 0.10 | 0.00 | - | 2 | 2 |
| 12.50 | 0.00 | - | 1 | 132 | 82.50 | 0.09 | -0.05 | -35.71% | 1 | 152 |
| - | - | - | - | - | 84.00 | 0.40 | 0.00 | - | 5 | 5 |
| 4.35 | 0.00 | - | 3 | 118 | 85.00 | 0.15 | -0.17 | -53.12% | 3 | 1,842 |
| 2.81 | 0.00 | - | 1 | 1 | 86.00 | 0.30 | 0.00 | - | 2 | 102 |
| - | - | - | - | - | 87.00 | 0.35 | -0.34 | -49.28% | 11 | 8 |
| 2.05 | 0.00 | - | 12 | 21 | 87.50 | 0.84 | 0.00 | - | 1 | 340 |
| 1.33 | -0.03 | -2.21% | 65 | 83 | 88.00 | 0.50 | -0.35 | -41.18% | 15 | 177 |
| 1.29 | +0.26 | +25.24% | 19 | 12 | 89.00 | 1.00 | -0.40 | -28.57% | 12 | 25 |
| 0.79 | +0.14 | +21.54% | 19 | 432 | 90.00 | 1.23 | -0.57 | -31.67% | 48 | 2,942 |
| 0.55 | +0.22 | +66.67% | 19 | 102 | 91.00 | 3.46 | 0.00 | - | 3 | 127 |
| 0.25 | +0.05 | +25.00% | 20 | 373 | 92.00 | 4.37 | 0.00 | - | 3 | 64 |
| 0.20 | -0.30 | -60.00% | 4 | 538 | 92.50 | 4.25 | +0.06 | +1.43% | 6 | 1,399 |
| 0.11 | -0.03 | -21.43% | 5 | 215 | 93.00 | 3.40 | 0.00 | - | 1 | 165 |
| 0.08 | -0.32 | -80.00% | 2 | 22 | 94.00 | 4.29 | 0.00 | - | 1 | 187 |
| 0.10 | 0.00 | - | 20 | 1,278 | 95.00 | 6.57 | 0.00 | - | 3 | 527 |
| 0.15 | 0.00 | - | 1 | 145 | 96.00 | 4.80 | 0.00 | - | 1 | 52 |
| 0.45 | 0.00 | - | 1 | 3 | 97.00 | 2.75 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 1 | 629 | 97.50 | 9.00 | +1.16 | +14.80% | 5 | 313 |
| 0.10 | 0.00 | - | 1 | 49 | 98.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 71 | 99.00 | 6.90 | 0.00 | - | 1 | 0 |
| 0.10 | -0.02 | -16.67% | 1 | 5,687 | 100.00 | 11.30 | 0.00 | - | 1 | 1,135 |
| 0.25 | 0.00 | - | 1 | 29 | 101.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 68 | 80 | 102.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 24 | 3,422 | 105.00 | 15.34 | -1.24 | -7.48% | 50 | 293 |
| 0.05 | 0.00 | - | 13 | 128 | 106.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 13 | 107.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 59 | 108.00 | - | - | - | - | - |
| 0.04 | -0.06 | -60.00% | 1 | 1,964 | 110.00 | 20.40 | -1.50 | -6.85% | 1 | 1 |
| 0.05 | +0.02 | +66.67% | 41 | 1,645 | 115.00 | 19.20 | 0.00 | - | 30 | 6 |
| 0.02 | 0.00 | - | 1 | 1,852 | 120.00 | 19.00 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 299 | 125.00 | 32.66 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 260 | 130.00 | 27.95 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 125 | 192 | 135.00 | 35.20 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 1 | 84 | 140.00 | 13.65 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 10 | 134 | 145.00 | 30.14 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 10 | 86 | 150.00 | 35.17 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 50 | 54 | 155.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 110 | 160.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 5 | 6 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.