Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920C00070000 | 2024-06-12 12:43PM EDT | 70.00 | 20.30 | 20.30 | 20.90 | 0.00 | - | 1 | 2 | 52.39% |
| AKAM240920C00075000 | 2024-06-20 2:24PM EDT | 75.00 | 16.89 | 14.10 | 16.40 | +16.89 | - | - | 1 | 46.17% |
| AKAM240920C00080000 | 2024-06-21 1:03PM EDT | 80.00 | 11.80 | 11.60 | 12.30 | 0.00 | - | 1 | 3 | 41.63% |
| AKAM240920C00085000 | 2024-06-12 11:11AM EDT | 85.00 | 8.60 | 6.50 | 8.70 | 0.00 | - | 1 | 14 | 38.10% |
| AKAM240920C00090000 | 2024-06-21 11:31AM EDT | 90.00 | 5.40 | 5.40 | 5.80 | -0.50 | -8.47% | 2 | 96 | 35.73% |
| AKAM240920C00095000 | 2024-06-20 3:35PM EDT | 95.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 15 | 40 | 33.91% |
| AKAM240920C00100000 | 2024-06-21 9:59AM EDT | 100.00 | 2.42 | 2.00 | 2.20 | +0.23 | +10.50% | 6 | 138 | 33.40% |
| AKAM240920C00105000 | 2024-06-18 11:01AM EDT | 105.00 | 1.31 | 1.15 | 2.35 | 0.00 | - | 3 | 102 | 41.43% |
| AKAM240920C00110000 | 2024-06-21 1:27PM EDT | 110.00 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 253 | 142 | 34.28% |
| AKAM240920C00115000 | 2024-06-04 1:43PM EDT | 115.00 | 0.65 | 0.20 | 0.55 | 0.00 | - | 5 | 12 | 35.18% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 0.80 | 0.25 | 0.45 | 0.00 | - | 280 | 283 | 37.74% |
| AKAM240920C00125000 | 2024-05-23 11:33AM EDT | 125.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | - | 1 | 46.48% |
| AKAM240920C00140000 | 2024-06-12 10:59AM EDT | 140.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 50.20% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 53.22% |
| AKAM240920C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 56.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920P00060000 | 2024-05-07 3:17PM EDT | 60.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | - | 7 | 50.39% |
| AKAM240920P00065000 | 2024-06-21 12:07PM EDT | 65.00 | 0.54 | 0.40 | 1.15 | +0.12 | +28.57% | 8 | 4 | 53.17% |
| AKAM240920P00070000 | 2024-06-05 9:38AM EDT | 70.00 | 0.60 | 0.60 | 0.85 | 0.00 | - | 1 | 20 | 39.77% |
| AKAM240920P00075000 | 2024-06-10 9:35AM EDT | 75.00 | 1.25 | 1.05 | 1.30 | 0.00 | - | 20 | 64 | 35.74% |
| AKAM240920P00080000 | 2024-06-21 1:41PM EDT | 80.00 | 2.05 | 1.75 | 2.15 | -0.26 | -11.26% | 81 | 630 | 32.92% |
| AKAM240920P00085000 | 2024-06-20 9:45AM EDT | 85.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | 3 | 337 | 30.99% |
| AKAM240920P00090000 | 2024-06-20 2:17PM EDT | 90.00 | 5.30 | 5.30 | 5.70 | 0.00 | - | 7 | 195 | 29.05% |
| AKAM240920P00095000 | 2024-06-05 3:00PM EDT | 95.00 | 7.00 | 8.20 | 8.70 | 0.00 | - | 19 | 495 | 28.00% |
| AKAM240920P00100000 | 2024-06-12 11:02AM EDT | 100.00 | 11.71 | 10.20 | 13.70 | 0.00 | - | 1 | 71 | 36.26% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 105.00 | 11.20 | 15.70 | 18.00 | 0.00 | - | 3 | 17 | 38.25% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 110.00 | 17.10 | 21.90 | 22.30 | 0.00 | - | 1 | 8 | 38.14% |
© 2024 Yahoo. All rights reserved.