Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816C00055000 | 2024-04-01 1:14PM EDT | 55.00 | 56.00 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 258.62% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 33.85 | 23.30 | 27.20 | 0.00 | - | 1 | 1 | 111.35% |
| AKAM240816C00080000 | 2024-06-21 1:36PM EDT | 80.00 | 11.00 | 9.20 | 11.40 | -1.06 | -8.79% | 1 | 1 | 44.39% |
| AKAM240816C00085000 | 2024-06-21 9:45AM EDT | 85.00 | 7.50 | 7.30 | 7.60 | -0.55 | -6.83% | 1 | 47 | 39.55% |
| AKAM240816C00090000 | 2024-06-21 2:50PM EDT | 90.00 | 4.40 | 4.40 | 4.70 | -0.61 | -12.18% | 134 | 401 | 37.06% |
| AKAM240816C00095000 | 2024-06-21 2:50PM EDT | 95.00 | 2.45 | 2.50 | 2.75 | -0.58 | -19.14% | 241 | 1,088 | 36.17% |
| AKAM240816C00100000 | 2024-06-21 10:12AM EDT | 100.00 | 1.65 | 0.35 | 1.75 | 0.00 | - | 34 | 926 | 37.96% |
| AKAM240816C00105000 | 2024-06-21 1:11PM EDT | 105.00 | 0.75 | 0.70 | 0.90 | -0.23 | -23.47% | 151 | 1,003 | 37.01% |
| AKAM240816C00110000 | 2024-06-21 12:49PM EDT | 110.00 | 0.45 | 0.40 | 0.55 | -0.13 | -22.41% | 4 | 154 | 38.45% |
| AKAM240816C00115000 | 2024-06-20 11:47AM EDT | 115.00 | 0.31 | 0.20 | 0.40 | 0.00 | - | 4 | 184 | 41.21% |
| AKAM240816C00120000 | 2024-06-14 11:50AM EDT | 120.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 5 | 521 | 53.22% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 125.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 517 | 57.96% |
| AKAM240816C00130000 | 2024-06-17 11:27AM EDT | 130.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 2 | 167 | 62.79% |
| AKAM240816C00135000 | 2024-05-24 11:39AM EDT | 135.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 5 | 1,339 | 61.82% |
| AKAM240816C00140000 | 2024-06-12 10:59AM EDT | 140.00 | 0.38 | 0.00 | 1.20 | 0.00 | - | 2 | 1,227 | 68.95% |
| AKAM240816C00145000 | 2024-05-28 1:58PM EDT | 145.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 121 | 66.89% |
| AKAM240816C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 27 | 85 | 69.68% |
| AKAM240816C00165000 | 2024-02-01 4:10PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 98.29% |
| AKAM240816C00175000 | 2024-05-21 3:01PM EDT | 175.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 95.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00045000 | 2024-06-18 2:58PM EDT | 45.00 | 0.05 | 0.10 | 0.30 | 0.00 | - | 10 | 10 | 87.60% |
| AKAM240816P00060000 | 2024-05-16 11:15AM EDT | 60.00 | 0.67 | 0.10 | 1.50 | 0.00 | - | - | 20 | 72.31% |
| AKAM240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| AKAM240816P00070000 | 2024-06-21 11:12AM EDT | 70.00 | 0.49 | 0.45 | 0.60 | +0.01 | +2.08% | 9 | 24 | 45.44% |
| AKAM240816P00075000 | 2024-06-21 11:13AM EDT | 75.00 | 0.87 | 0.75 | 0.95 | +0.07 | +8.75% | 2 | 185 | 40.36% |
| AKAM240816P00080000 | 2024-06-21 1:38PM EDT | 80.00 | 1.55 | 1.45 | 1.70 | -0.07 | -4.32% | 154 | 5,063 | 37.09% |
| AKAM240816P00085000 | 2024-06-21 2:19PM EDT | 85.00 | 2.93 | 2.70 | 2.95 | +0.14 | +5.02% | 7 | 1,685 | 33.95% |
| AKAM240816P00090000 | 2024-06-21 3:48PM EDT | 90.00 | 5.00 | 4.80 | 5.10 | +0.20 | +4.17% | 6 | 403 | 32.22% |
| AKAM240816P00095000 | 2024-06-21 9:54AM EDT | 95.00 | 7.52 | 7.80 | 8.10 | -0.58 | -7.16% | 1 | 1,085 | 30.45% |
| AKAM240816P00100000 | 2024-06-21 10:06AM EDT | 100.00 | 11.10 | 10.80 | 12.40 | +0.40 | +3.74% | 1 | 1,726 | 33.89% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 105.00 | 10.90 | 16.40 | 17.00 | 0.00 | - | 9 | 1,560 | 37.28% |
| AKAM240816P00110000 | 2024-05-30 9:37AM EDT | 110.00 | 19.26 | 19.00 | 22.30 | 0.00 | - | 1 | 90 | 47.90% |
| AKAM240816P00115000 | 2024-06-20 2:31PM EDT | 115.00 | 25.00 | 23.80 | 28.10 | 0.00 | - | 20 | 146 | 63.67% |
| AKAM240816P00120000 | 2024-06-18 2:49PM EDT | 120.00 | 31.70 | 28.80 | 33.10 | 0.00 | - | 24 | 22 | 70.09% |
| AKAM240816P00125000 | 2024-05-30 2:43PM EDT | 125.00 | 34.40 | 33.80 | 38.00 | 0.00 | - | 17 | 0 | 74.90% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 130.00 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM240816P00135000 | 2023-12-26 12:12PM EDT | 135.00 | 16.90 | 13.90 | 14.60 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240816P00140000 | 2024-02-13 1:10PM EDT | 140.00 | 16.50 | 29.30 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.