Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628C00089000 | 2024-05-15 10:48AM EDT | 89.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628C00091000 | 2024-05-20 3:35PM EDT | 91.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AKAM240628C00092000 | 2024-05-21 3:50PM EDT | 92.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240628C00093000 | 2024-05-15 10:23AM EDT | 93.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM240628C00094000 | 2024-05-16 11:54AM EDT | 94.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240628C00095000 | 2024-05-22 11:33AM EDT | 95.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240628C00097000 | 2024-05-22 10:07AM EDT | 97.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM240628C00098000 | 2024-05-20 2:27PM EDT | 98.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM240628C00099000 | 2024-05-14 1:12PM EDT | 99.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM240628C00100000 | 2024-05-22 9:56AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AKAM240628C00101000 | 2024-05-10 2:57PM EDT | 101.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AKAM240628C00103000 | 2024-05-22 2:00PM EDT | 103.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240628C00104000 | 2024-05-17 11:36AM EDT | 104.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AKAM240628C00105000 | 2024-05-10 10:10AM EDT | 105.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AKAM240628C00106000 | 2024-05-17 10:10AM EDT | 106.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240628C00108000 | 2024-05-22 2:00PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240628C00109000 | 2024-05-17 11:36AM EDT | 109.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AKAM240628C00112000 | 2024-05-22 3:41PM EDT | 112.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628P00080000 | 2024-05-14 12:18PM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AKAM240628P00085000 | 2024-05-22 10:20AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240628P00088000 | 2024-05-14 2:22PM EDT | 88.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AKAM240628P00089000 | 2024-05-22 10:31AM EDT | 89.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM240628P00090000 | 2024-05-22 11:33AM EDT | 90.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AKAM240628P00091000 | 2024-05-22 3:19PM EDT | 91.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AKAM240628P00092000 | 2024-05-10 9:49AM EDT | 92.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AKAM240628P00093000 | 2024-05-20 1:45PM EDT | 93.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AKAM240628P00094000 | 2024-05-22 11:36AM EDT | 94.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM240628P00095000 | 2024-05-15 2:37PM EDT | 95.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AKAM240628P00096000 | 2024-05-21 2:22PM EDT | 96.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240628P00097000 | 2024-05-21 10:15AM EDT | 97.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM240628P00098000 | 2024-05-16 3:30PM EDT | 98.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628P00100000 | 2024-05-14 12:05PM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240628P00102000 | 2024-05-10 10:21AM EDT | 102.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240628P00104000 | 2024-05-09 1:29PM EDT | 104.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.