Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240712C00065000 | 2024-06-21 3:50PM EDT | 65.00 | 24.10 | 23.10 | 27.40 | 0.00 | - | 1 | 0 | 93.55% |
| AKAM240712C00084000 | 2024-06-18 11:07AM EDT | 84.00 | 6.04 | 4.50 | 8.70 | 0.00 | - | 3 | 2 | 77.83% |
| AKAM240712C00088000 | 2024-06-25 9:43AM EDT | 88.00 | 2.11 | 2.95 | 5.10 | 0.00 | - | 2 | 10 | 59.30% |
| AKAM240712C00089000 | 2024-06-17 2:11PM EDT | 89.00 | 2.23 | 2.25 | 2.90 | 0.00 | - | 2 | 11 | 34.42% |
| AKAM240712C00090000 | 2024-06-28 2:26PM EDT | 90.00 | 1.80 | 1.70 | 1.90 | +0.35 | +24.14% | 1 | 16 | 27.44% |
| AKAM240712C00091000 | 2024-06-24 10:03AM EDT | 91.00 | 1.23 | 1.20 | 1.40 | 0.00 | - | 3 | 17 | 26.76% |
| AKAM240712C00092000 | 2024-06-27 10:09AM EDT | 92.00 | 0.55 | 0.85 | 3.10 | 0.00 | - | 1 | 34 | 58.20% |
| AKAM240712C00093000 | 2024-06-27 12:17PM EDT | 93.00 | 0.50 | 0.60 | 1.60 | 0.00 | - | 5 | 7 | 40.97% |
| AKAM240712C00094000 | 2024-06-20 3:25PM EDT | 94.00 | 0.67 | 0.40 | 2.45 | 0.00 | - | 1 | 8 | 59.45% |
| AKAM240712C00096000 | 2024-06-28 12:22PM EDT | 96.00 | 0.25 | 0.20 | 0.35 | +0.04 | +19.05% | 3 | 23 | 30.18% |
| AKAM240712C00097000 | 2024-06-12 9:31AM EDT | 97.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | - | 2 | 30.42% |
| AKAM240712C00098000 | 2024-06-21 11:16AM EDT | 98.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 4 | 4 | 35.06% |
| AKAM240712C00099000 | 2024-06-20 12:09PM EDT | 99.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | - | 100 | 46.58% |
| AKAM240712C00101000 | 2024-06-25 2:23PM EDT | 101.00 | 0.09 | 0.05 | 1.40 | 0.00 | - | 8 | 8 | 56.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240712P00079000 | 2024-06-07 2:32PM EDT | 79.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 30 | 30 | 63.53% |
| AKAM240712P00081000 | 2024-06-03 12:21PM EDT | 81.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 200 | 200 | 44.43% |
| AKAM240712P00084000 | 2024-06-26 10:43AM EDT | 84.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 29.79% |
| AKAM240712P00086000 | 2024-06-28 12:07PM EDT | 86.00 | 0.40 | 0.30 | 0.45 | -0.33 | -45.21% | 2 | 14 | 27.17% |
| AKAM240712P00087000 | 2024-06-28 3:42PM EDT | 87.00 | 0.55 | 0.45 | 0.65 | -0.47 | -46.08% | 20 | 2 | 26.76% |
| AKAM240712P00089000 | 2024-06-28 2:26PM EDT | 89.00 | 1.08 | 1.00 | 1.20 | -1.17 | -52.00% | 1 | 1 | 25.00% |
| AKAM240712P00090000 | 2024-06-27 10:07AM EDT | 90.00 | 2.43 | 1.40 | 1.60 | 0.00 | - | 1 | 3 | 24.20% |
| AKAM240712P00091000 | 2024-06-14 1:46PM EDT | 91.00 | 2.35 | 1.90 | 2.15 | -0.81 | -25.63% | 8 | 5 | 24.20% |
| AKAM240712P00092000 | 2024-06-28 1:58PM EDT | 92.00 | 2.62 | 1.55 | 4.80 | -1.11 | -29.76% | 2 | 3 | 54.93% |
| AKAM240712P00093000 | 2024-06-17 3:41PM EDT | 93.00 | 4.43 | 2.15 | 5.40 | 0.00 | - | 1 | 5 | 54.59% |
| AKAM240712P00102000 | 2024-06-07 11:00AM EDT | 102.00 | 11.70 | 9.80 | 14.10 | 0.00 | - | 1 | 0 | 89.65% |
© 2024 Yahoo. All rights reserved.