Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220C00085000 | 2024-05-29 2:23PM EDT | 85.00 | 13.10 | 12.70 | 13.30 | 0.00 | - | 2 | 5 | 38.84% |
| AKAM241220C00090000 | 2024-05-23 12:46PM EDT | 90.00 | 12.40 | 9.70 | 10.00 | 0.00 | - | 1 | 124 | 35.74% |
| AKAM241220C00095000 | 2024-05-20 2:20PM EDT | 95.00 | 9.85 | 7.10 | 7.50 | 0.00 | - | 1 | 17 | 34.28% |
| AKAM241220C00100000 | 2024-05-30 12:48PM EDT | 100.00 | 5.20 | 5.10 | 5.50 | 0.00 | - | 4 | 43 | 33.20% |
| AKAM241220C00105000 | 2024-05-13 11:34AM EDT | 105.00 | 5.50 | 3.50 | 3.80 | 0.00 | - | 5 | 12 | 31.78% |
| AKAM241220C00110000 | 2024-05-30 10:55AM EDT | 110.00 | 2.50 | 2.35 | 2.70 | 0.00 | - | 15 | 27 | 31.40% |
| AKAM241220C00115000 | 2024-05-30 10:55AM EDT | 115.00 | 1.70 | 1.55 | 1.85 | 0.00 | - | 31 | 32 | 30.88% |
| AKAM241220C00120000 | 2024-05-30 10:55AM EDT | 120.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 98 | 109 | 30.51% |
| AKAM241220C00125000 | 2024-05-22 10:06AM EDT | 125.00 | 1.40 | 0.65 | 0.85 | 0.00 | - | - | 1 | 30.35% |
| AKAM241220C00130000 | 2024-05-29 3:39PM EDT | 130.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 1,222 | 30.54% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220P00055000 | 2024-05-09 1:27PM EDT | 55.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 2 | 2 | 45.34% |
| AKAM241220P00065000 | 2024-05-29 3:45PM EDT | 65.00 | 0.83 | 0.85 | 1.10 | 0.00 | - | 1 | 23 | 36.77% |
| AKAM241220P00070000 | 2024-05-16 12:29PM EDT | 70.00 | 1.00 | 1.30 | 1.60 | 0.00 | - | 1 | 2 | 34.30% |
| AKAM241220P00075000 | 2024-05-16 12:13PM EDT | 75.00 | 1.53 | 2.00 | 2.35 | 0.00 | - | 1 | 4 | 32.25% |
| AKAM241220P00080000 | 2024-05-31 9:48AM EDT | 80.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 40 | 47 | 29.87% |
| AKAM241220P00085000 | 2024-06-03 3:53PM EDT | 85.00 | 4.50 | 4.50 | 4.80 | -0.50 | -10.00% | 2 | 190 | 28.41% |
| AKAM241220P00090000 | 2024-06-03 10:02AM EDT | 90.00 | 6.13 | 6.30 | 6.80 | -0.07 | -1.13% | 5 | 89 | 27.10% |
| AKAM241220P00095000 | 2024-05-21 12:51PM EDT | 95.00 | 7.06 | 8.70 | 9.90 | 0.00 | - | 2 | 17 | 27.96% |
| AKAM241220P00100000 | 2024-05-24 10:26AM EDT | 100.00 | 9.90 | 10.80 | 12.40 | 0.00 | - | 16 | 136 | 24.56% |
| AKAM241220P00115000 | 2024-05-22 1:32PM EDT | 115.00 | 19.80 | 22.50 | 24.70 | 0.00 | - | 86 | 3 | 22.44% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 120.00 | 20.80 | 27.50 | 31.10 | 0.00 | - | - | 0 | 35.23% |
| AKAM241220P00125000 | 2024-05-08 10:25AM EDT | 125.00 | 25.40 | 32.30 | 36.00 | 0.00 | - | - | 0 | 37.84% |
© 2024 Yahoo. All rights reserved.