Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018C00080000 | 2024-06-20 2:04PM EDT | 80.00 | 13.30 | 12.60 | 13.10 | 0.00 | - | 10 | 13 | 40.74% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 85.00 | 12.10 | 9.10 | 9.50 | 0.00 | - | 4 | 5 | 37.15% |
| AKAM241018C00090000 | 2024-06-14 3:56PM EDT | 90.00 | 6.60 | 6.30 | 6.60 | 0.00 | - | 1 | 10 | 34.88% |
| AKAM241018C00095000 | 2024-06-20 11:13AM EDT | 95.00 | 4.25 | 4.00 | 4.40 | -0.15 | -3.41% | 1 | 137 | 33.46% |
| AKAM241018C00100000 | 2024-06-17 3:49PM EDT | 100.00 | 2.80 | 2.55 | 2.85 | 0.00 | - | 1 | 17 | 32.70% |
| AKAM241018C00105000 | 2024-05-31 1:22PM EDT | 105.00 | 2.15 | 1.60 | 1.85 | 0.00 | - | 10 | 464 | 32.63% |
| AKAM241018C00110000 | 2024-06-21 3:06PM EDT | 110.00 | 1.01 | 0.95 | 1.20 | +0.11 | +12.22% | 50 | 1,018 | 32.84% |
| AKAM241018C00115000 | 2024-06-21 9:30AM EDT | 115.00 | 0.80 | 0.60 | 0.80 | -0.30 | -27.27% | 4 | 332 | 33.37% |
| AKAM241018C00120000 | 2024-06-07 11:26AM EDT | 120.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 112 | 116 | 34.13% |
| AKAM241018C00125000 | 2024-06-07 11:26AM EDT | 125.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 55.71% |
| AKAM241018C00130000 | 2024-05-10 11:26AM EDT | 130.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | - | 1 | 46.05% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018P00055000 | 2024-05-10 10:12AM EDT | 55.00 | 0.55 | 0.10 | 1.65 | 0.00 | - | - | 15 | 59.91% |
| AKAM241018P00060000 | 2024-05-09 2:08PM EDT | 60.00 | 0.50 | 0.20 | 1.70 | 0.00 | - | 3 | 7 | 52.10% |
| AKAM241018P00070000 | 2024-05-29 1:14PM EDT | 70.00 | 0.70 | 0.75 | 2.10 | 0.00 | - | 5 | 9 | 46.41% |
| AKAM241018P00075000 | 2024-06-11 3:01PM EDT | 75.00 | 1.35 | 1.25 | 1.65 | 0.00 | - | 1 | 207 | 33.81% |
| AKAM241018P00080000 | 2024-06-18 10:55AM EDT | 80.00 | 2.30 | 1.90 | 4.20 | 0.00 | - | 1 | 66 | 40.87% |
| AKAM241018P00085000 | 2024-06-18 11:50AM EDT | 85.00 | 3.80 | 3.70 | 4.20 | 0.00 | - | 7 | 411 | 29.99% |
| AKAM241018P00090000 | 2024-06-18 12:53PM EDT | 90.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 44 | 190 | 27.61% |
| AKAM241018P00095000 | 2024-06-06 2:56PM EDT | 95.00 | 7.83 | 8.60 | 10.90 | 0.00 | - | 1 | 289 | 35.60% |
| AKAM241018P00100000 | 2024-05-28 10:44AM EDT | 100.00 | 8.70 | 12.00 | 12.70 | 0.00 | - | 10 | 48 | 25.35% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 105.00 | 13.80 | 16.00 | 18.30 | 0.00 | - | - | 12 | 35.08% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 12.50 | 18.90 | 21.40 | 0.00 | - | 41 | 27 | 23.49% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 16.50 | 23.90 | 27.80 | 0.00 | - | - | 0 | 41.63% |
| AKAM241018P00120000 | 2024-05-08 12:06PM EDT | 120.00 | 20.10 | 29.30 | 32.80 | 0.00 | - | - | 0 | 45.96% |
© 2024 Yahoo. All rights reserved.