Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705C00084000 | 2024-06-14 1:51PM EDT | 84.00 | 5.70 | 4.20 | 8.30 | 0.00 | - | 3 | 3 | 104.35% |
| AKAM240705C00088000 | 2024-06-27 11:18AM EDT | 88.00 | 1.96 | 2.10 | 4.30 | 0.00 | - | 4 | 6 | 69.24% |
| AKAM240705C00089000 | 2024-06-28 2:50PM EDT | 89.00 | 1.78 | 1.65 | 1.85 | +0.13 | +7.88% | 7 | 38 | 26.98% |
| AKAM240705C00090000 | 2024-06-28 3:37PM EDT | 90.00 | 0.99 | 1.00 | 1.25 | -0.23 | -18.85% | 36 | 70 | 26.27% |
| AKAM240705C00091000 | 2024-06-28 2:00PM EDT | 91.00 | 0.60 | 0.60 | 0.80 | -0.13 | -17.81% | 4 | 24 | 26.03% |
| AKAM240705C00092000 | 2024-06-28 3:56PM EDT | 92.00 | 0.40 | 0.35 | 0.50 | +0.10 | +33.33% | 143 | 31 | 26.37% |
| AKAM240705C00093000 | 2024-06-28 1:02PM EDT | 93.00 | 0.21 | 0.00 | 2.35 | -0.19 | -47.50% | 6 | 22 | 50.24% |
| AKAM240705C00094000 | 2024-06-27 11:18AM EDT | 94.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 2 | 27 | 30.42% |
| AKAM240705C00095000 | 2024-06-25 12:43PM EDT | 95.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 10 | 17 | 41.11% |
| AKAM240705C00096000 | 2024-06-24 12:12PM EDT | 96.00 | 0.16 | 0.05 | 2.30 | 0.00 | - | 2 | 17 | 70.02% |
| AKAM240705C00097000 | 2024-06-11 1:20PM EDT | 97.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | - | 3 | 61.87% |
| AKAM240705C00098000 | 2024-06-20 11:48AM EDT | 98.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 3 | 10 | 67.97% |
| AKAM240705C00099000 | 2024-05-30 10:17AM EDT | 99.00 | 0.32 | 0.05 | 1.35 | 0.00 | - | 3 | 0 | 72.17% |
| AKAM240705C00100000 | 2024-06-07 3:01PM EDT | 100.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 77.98% |
| AKAM240705C00101000 | 2024-05-29 2:42PM EDT | 101.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 1 | 80.96% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705P00065000 | 2024-06-17 3:30PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 183.40% |
| AKAM240705P00070000 | 2024-06-25 10:14AM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 7 | 12 | 148.44% |
| AKAM240705P00075000 | 2024-06-26 12:15PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 48 | 62.50% |
| AKAM240705P00081000 | 2024-06-28 1:24PM EDT | 81.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 13 | 8 | 43.36% |
| AKAM240705P00084000 | 2024-06-12 11:11AM EDT | 84.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 2 | 50.39% |
| AKAM240705P00085000 | 2024-06-27 3:42PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 33.30% |
| AKAM240705P00086000 | 2024-06-28 2:08PM EDT | 86.00 | 0.13 | 0.05 | 0.20 | -0.13 | -50.00% | 2 | 19 | 30.57% |
| AKAM240705P00087000 | 2024-06-28 2:08PM EDT | 87.00 | 0.18 | 0.10 | 0.25 | -0.12 | -40.00% | 3 | 12 | 26.91% |
| AKAM240705P00088000 | 2024-06-28 2:26PM EDT | 88.00 | 0.33 | 0.25 | 0.40 | -0.37 | -52.86% | 1 | 13 | 25.34% |
| AKAM240705P00089000 | 2024-06-27 3:51PM EDT | 89.00 | 0.83 | 0.50 | 0.65 | 0.00 | - | 5 | 54 | 24.17% |
| AKAM240705P00090000 | 2024-06-28 3:37PM EDT | 90.00 | 1.05 | 0.85 | 1.05 | -0.23 | -17.97% | 5 | 25 | 23.66% |
| AKAM240705P00091000 | 2024-06-25 10:31AM EDT | 91.00 | 2.98 | 1.40 | 1.60 | 0.00 | - | 2 | 8 | 23.29% |
| AKAM240705P00092000 | 2024-06-26 11:35AM EDT | 92.00 | 3.48 | 0.25 | 2.80 | 0.00 | - | 2 | 1 | 35.79% |
| AKAM240705P00093000 | 2024-06-12 11:39AM EDT | 93.00 | 4.55 | 1.95 | 3.30 | 0.00 | - | 1 | 7 | 29.35% |
| AKAM240705P00094000 | 2024-06-21 9:54AM EDT | 94.00 | 4.52 | 1.95 | 4.20 | 0.00 | - | 1 | 4 | 31.54% |
| AKAM240705P00095000 | 2024-06-21 3:25PM EDT | 95.00 | 6.10 | 4.60 | 5.20 | 0.00 | - | 4 | 6 | 36.62% |
© 2024 Yahoo. All rights reserved.