Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115C00080000 | 2024-05-20 3:19PM EDT | 80.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| AKAM241115C00085000 | 2024-05-29 10:12AM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AKAM241115C00090000 | 2024-05-24 9:55AM EDT | 90.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AKAM241115C00095000 | 2024-05-28 2:50PM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 79 | 1.56% |
| AKAM241115C00100000 | 2024-05-28 3:56PM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 26 | 207 | 3.13% |
| AKAM241115C00105000 | 2024-05-30 1:09PM EDT | 105.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 6.25% |
| AKAM241115C00110000 | 2024-05-30 1:37PM EDT | 110.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 6.25% |
| AKAM241115C00115000 | 2024-05-28 2:25PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 6.25% |
| AKAM241115C00120000 | 2024-05-29 3:28PM EDT | 120.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| AKAM241115C00125000 | 2024-05-10 3:53PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| AKAM241115C00130000 | 2024-05-03 10:11AM EDT | 130.00 | 2.40 | 0.45 | 0.55 | 0.00 | - | 5 | 25 | 33.11% |
| AKAM241115C00135000 | 2024-05-10 11:55AM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 84 | 86 | 12.50% |
| AKAM241115C00140000 | 2024-05-10 1:07PM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| AKAM241115C00145000 | 2024-05-09 10:05AM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AKAM241115C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 622 | 622 | 45.46% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115P00055000 | 2024-05-09 1:54PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AKAM241115P00060000 | 2024-05-09 1:56PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AKAM241115P00065000 | 2024-05-14 1:16PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| AKAM241115P00070000 | 2024-05-20 12:18PM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 6.25% |
| AKAM241115P00075000 | 2024-05-17 9:49AM EDT | 75.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 658 | 6.25% |
| AKAM241115P00080000 | 2024-05-31 12:08PM EDT | 80.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,674 | 3.13% |
| AKAM241115P00085000 | 2024-06-03 2:52PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 3.13% |
| AKAM241115P00090000 | 2024-05-31 3:56PM EDT | 90.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 13 | 343 | 0.39% |
| AKAM241115P00095000 | 2024-05-30 2:18PM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 19 | 1,123 | 0.00% |
| AKAM241115P00100000 | 2024-05-29 10:42AM EDT | 100.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 171 | 0.00% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 105.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1,175 | 0.00% |
| AKAM241115P00110000 | 2024-06-03 10:56AM EDT | 110.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 115.00 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241115P00120000 | 2024-05-30 2:43PM EDT | 120.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| AKAM241115P00130000 | 2024-05-08 10:30AM EDT | 130.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.