Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620C00060000 | 2024-05-10 11:27AM EDT | 60.00 | 39.60 | 35.10 | 36.70 | 0.00 | - | - | 15 | 52.98% |
| AKAM250620C00075000 | 2024-05-30 12:07PM EDT | 75.00 | 23.28 | 23.60 | 24.60 | 0.00 | - | 1 | 1 | 45.91% |
| AKAM250620C00080000 | 2024-05-10 2:27PM EDT | 80.00 | 21.35 | 20.20 | 21.00 | 0.00 | - | - | 10 | 43.18% |
| AKAM250620C00090000 | 2024-06-03 12:32PM EDT | 90.00 | 14.20 | 14.20 | 16.80 | -2.80 | -16.47% | 2 | 8 | 44.65% |
| AKAM250620C00100000 | 2024-05-29 11:35AM EDT | 100.00 | 10.00 | 9.50 | 11.20 | 0.00 | - | 1 | 5 | 39.62% |
| AKAM250620C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 8.50 | 7.60 | 8.10 | 0.00 | - | 25 | 585 | 35.36% |
| AKAM250620C00110000 | 2024-05-28 12:17PM EDT | 110.00 | 7.00 | 6.00 | 8.40 | 0.00 | - | 1 | 37 | 39.87% |
| AKAM250620C00115000 | 2024-06-03 3:01PM EDT | 115.00 | 4.79 | 4.60 | 6.50 | +0.10 | +2.13% | 1 | 15 | 37.75% |
| AKAM250620C00120000 | 2024-05-31 1:33PM EDT | 120.00 | 3.90 | 3.50 | 5.80 | 0.00 | - | 1 | 398 | 38.61% |
| AKAM250620C00125000 | 2024-05-28 12:15PM EDT | 125.00 | 3.30 | 2.05 | 4.90 | 0.00 | - | 1 | 126 | 38.45% |
| AKAM250620C00130000 | 2024-05-30 10:25AM EDT | 130.00 | 1.95 | 2.00 | 2.45 | 0.00 | - | 1 | 2,850 | 31.97% |
| AKAM250620C00135000 | 2024-05-01 2:53PM EDT | 135.00 | 5.00 | 1.70 | 2.10 | 0.00 | - | 1 | 236 | 32.53% |
| AKAM250620C00140000 | 2024-05-28 3:24PM EDT | 140.00 | 1.40 | 1.10 | 1.50 | 0.00 | - | 26 | 314 | 31.47% |
| AKAM250620C00145000 | 2024-05-09 3:39PM EDT | 145.00 | 4.08 | 0.00 | 1.20 | 0.00 | - | 1 | 65 | 31.46% |
| AKAM250620C00150000 | 2024-05-28 2:51PM EDT | 150.00 | 0.02 | 0.50 | 3.30 | 0.00 | - | 1 | 166 | 43.35% |
| AKAM250620C00155000 | 2024-04-03 11:10AM EDT | 155.00 | 2.30 | 1.60 | 2.05 | 0.00 | - | 2 | 421 | 39.44% |
| AKAM250620C00160000 | 2024-04-11 12:02PM EDT | 160.00 | 1.65 | 0.00 | 1.30 | 0.00 | - | 1 | 292 | 36.74% |
| AKAM250620C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 8 | 124 | 53.93% |
| AKAM250620C00170000 | 2024-02-09 1:13PM EDT | 170.00 | 4.20 | 1.25 | 1.55 | 0.00 | - | - | 9 | 41.11% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620P00050000 | 2024-05-31 12:28PM EDT | 50.00 | 0.85 | 0.10 | 0.90 | 0.00 | - | 4 | 16 | 40.32% |
| AKAM250620P00055000 | 2024-05-10 2:53PM EDT | 55.00 | 1.35 | 1.05 | 1.40 | 0.00 | - | - | 21 | 39.16% |
| AKAM250620P00060000 | 2024-05-13 11:05AM EDT | 60.00 | 1.55 | 1.50 | 2.60 | 0.00 | - | 1 | 6 | 41.05% |
| AKAM250620P00070000 | 2024-05-13 1:32PM EDT | 70.00 | 2.75 | 2.90 | 3.40 | 0.00 | - | 1 | 20 | 33.17% |
| AKAM250620P00075000 | 2024-05-31 2:07PM EDT | 75.00 | 4.10 | 3.90 | 4.40 | 0.00 | - | 11 | 39 | 31.21% |
| AKAM250620P00080000 | 2024-05-20 3:25PM EDT | 80.00 | 4.60 | 5.30 | 5.70 | 0.00 | - | 110 | 137 | 29.52% |
| AKAM250620P00085000 | 2024-05-23 1:24PM EDT | 85.00 | 5.90 | 6.90 | 7.40 | 0.00 | - | 109 | 117 | 28.19% |
| AKAM250620P00090000 | 2024-05-28 11:00AM EDT | 90.00 | 7.73 | 8.90 | 9.40 | 0.00 | - | 1 | 292 | 26.76% |
| AKAM250620P00095000 | 2024-05-29 11:02AM EDT | 95.00 | 10.70 | 11.20 | 13.00 | 0.00 | - | 1 | 822 | 28.66% |
| AKAM250620P00100000 | 2024-05-17 10:03AM EDT | 100.00 | 11.48 | 13.60 | 14.70 | 0.00 | - | 45 | 1,230 | 24.39% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 105.00 | 13.28 | 14.60 | 15.40 | 0.00 | - | 261 | 684 | 14.66% |
| AKAM250620P00110000 | 2024-05-31 1:24PM EDT | 110.00 | 20.50 | 20.50 | 23.20 | 0.00 | - | 1 | 395 | 27.37% |
| AKAM250620P00115000 | 2024-05-08 2:50PM EDT | 115.00 | 18.77 | 24.50 | 27.40 | 0.00 | - | 2 | 493 | 27.79% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 120.00 | 22.30 | 25.50 | 30.40 | 0.00 | - | 2 | 1,559 | 22.44% |
| AKAM250620P00125000 | 2024-02-13 3:57PM EDT | 125.00 | 11.20 | 19.10 | 19.80 | 0.00 | - | 595 | 436 | 0.00% |
| AKAM250620P00130000 | 2024-05-14 3:25PM EDT | 130.00 | 38.87 | 36.60 | 41.40 | 0.00 | - | 130 | 108 | 31.40% |
| AKAM250620P00135000 | 2024-05-03 2:55PM EDT | 135.00 | 36.30 | 40.50 | 45.50 | 0.00 | - | 130 | 0 | 29.16% |
| AKAM250620P00140000 | 2024-04-11 2:33PM EDT | 140.00 | 34.40 | 46.50 | 50.80 | 0.00 | - | - | 1 | 32.59% |
| AKAM250620P00150000 | 2024-01-25 10:49AM EDT | 150.00 | 26.90 | 40.30 | 43.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.