Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116C00060000 | 2024-06-12 11:10AM EDT | 60.00 | 36.31 | 34.00 | 39.00 | 0.00 | - | 1 | 4 | 51.33% |
| AKAM260116C00065000 | 2024-02-07 4:50PM EDT | 65.00 | 67.20 | 52.00 | 54.70 | 0.00 | - | 3 | 0 | 114.55% |
| AKAM260116C00070000 | 2024-06-10 1:39PM EDT | 70.00 | 29.69 | 26.70 | 31.50 | 0.00 | - | 4 | 25 | 53.22% |
| AKAM260116C00075000 | 2024-06-10 12:44PM EDT | 75.00 | 26.00 | 23.10 | 28.00 | 0.00 | - | 1 | 6 | 50.40% |
| AKAM260116C00085000 | 2024-06-21 11:42AM EDT | 85.00 | 19.60 | 17.00 | 21.20 | +0.05 | +0.26% | 1 | 42 | 44.65% |
| AKAM260116C00090000 | 2024-06-17 10:07AM EDT | 90.00 | 16.40 | 16.10 | 19.50 | 0.00 | - | 1 | 475 | 45.36% |
| AKAM260116C00092500 | 2024-06-17 11:19AM EDT | 92.50 | 14.90 | 13.70 | 18.50 | 0.00 | - | 1 | 18 | 45.19% |
| AKAM260116C00095000 | 2024-06-21 2:55PM EDT | 95.00 | 14.50 | 12.40 | 17.00 | +0.46 | +3.28% | 33 | 569 | 43.79% |
| AKAM260116C00097500 | 2024-06-17 11:27AM EDT | 97.50 | 12.60 | 11.30 | 16.00 | 0.00 | - | 1 | 29 | 43.43% |
| AKAM260116C00100000 | 2024-06-21 2:56PM EDT | 100.00 | 12.25 | 12.00 | 15.00 | +0.45 | +3.81% | 1 | 159 | 42.99% |
| AKAM260116C00105000 | 2024-06-17 1:20PM EDT | 105.00 | 9.80 | 8.30 | 13.00 | 0.00 | - | 1 | 118 | 41.83% |
| AKAM260116C00110000 | 2024-06-18 11:19AM EDT | 110.00 | 8.60 | 6.60 | 10.90 | 0.00 | - | 31 | 745 | 40.09% |
| AKAM260116C00115000 | 2024-06-18 2:00PM EDT | 115.00 | 7.25 | 4.50 | 8.90 | +0.44 | +6.46% | 10 | 279 | 38.17% |
| AKAM260116C00120000 | 2024-06-21 3:33PM EDT | 120.00 | 6.10 | 3.50 | 7.30 | +0.46 | +8.16% | 17 | 492 | 36.78% |
| AKAM260116C00125000 | 2024-06-10 12:53PM EDT | 125.00 | 4.70 | 2.85 | 5.60 | 0.00 | - | 14 | 58 | 34.67% |
| AKAM260116C00130000 | 2024-06-04 1:46PM EDT | 130.00 | 4.50 | 3.90 | 4.80 | 0.00 | - | 3 | 121 | 34.50% |
| AKAM260116C00135000 | 2024-06-06 3:54PM EDT | 135.00 | 3.30 | 3.10 | 4.00 | 0.00 | - | 1 | 51 | 34.02% |
| AKAM260116C00140000 | 2024-05-29 9:46AM EDT | 140.00 | 3.00 | 2.45 | 3.20 | 0.00 | - | 1 | 277 | 33.18% |
| AKAM260116C00145000 | 2024-05-13 2:54PM EDT | 145.00 | 3.30 | 1.75 | 2.35 | 0.00 | - | 4 | 175 | 31.70% |
| AKAM260116C00150000 | 2024-06-14 10:27AM EDT | 150.00 | 1.50 | 1.60 | 3.40 | 0.00 | - | 5 | 688 | 36.91% |
| AKAM260116C00155000 | 2024-04-10 2:27PM EDT | 155.00 | 3.90 | 1.70 | 2.30 | 0.00 | - | 3 | 6 | 34.28% |
| AKAM260116C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 3.84 | 0.20 | 1.60 | 0.00 | - | 1 | 121 | 32.48% |
| AKAM260116C00165000 | 2024-05-06 2:29PM EDT | 165.00 | 2.87 | 0.70 | 1.25 | 0.00 | - | - | 1 | 31.84% |
| AKAM260116C00170000 | 2024-06-20 9:30AM EDT | 170.00 | 0.65 | 0.65 | 4.90 | 0.00 | - | 10 | 354 | 47.19% |
| AKAM260116C00175000 | 2024-04-15 3:14PM EDT | 175.00 | 1.85 | 0.90 | 2.65 | 0.00 | - | 16 | 204 | 40.58% |
| AKAM260116C00180000 | 2024-04-15 3:22PM EDT | 180.00 | 1.45 | 0.70 | 1.15 | 0.00 | - | 20 | 12 | 34.40% |
| AKAM260116C00185000 | 2024-05-09 3:39PM EDT | 185.00 | 1.72 | 0.15 | 1.30 | 0.00 | - | 4 | 132 | 36.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116P00050000 | 2024-06-14 3:25PM EDT | 50.00 | 1.65 | 1.00 | 3.00 | 0.00 | - | 1 | 660 | 45.33% |
| AKAM260116P00055000 | 2024-05-14 3:37PM EDT | 55.00 | 1.88 | 2.05 | 2.50 | 0.00 | - | 1 | 41 | 37.10% |
| AKAM260116P00060000 | 2023-09-20 11:23AM EDT | 60.00 | 2.00 | 0.80 | 3.10 | 0.00 | - | - | 1 | 34.61% |
| AKAM260116P00065000 | 2024-06-12 2:43PM EDT | 65.00 | 3.70 | 3.70 | 4.70 | 0.00 | - | 3 | 910 | 35.38% |
| AKAM260116P00070000 | 2024-05-23 3:11PM EDT | 70.00 | 3.80 | 4.80 | 5.40 | 0.00 | - | 1 | 19 | 32.27% |
| AKAM260116P00075000 | 2024-06-18 2:00PM EDT | 75.00 | 6.10 | 6.10 | 6.70 | 0.00 | - | 4 | 228 | 30.62% |
| AKAM260116P00080000 | 2024-06-12 3:30PM EDT | 80.00 | 7.80 | 7.80 | 8.30 | 0.00 | - | 1 | 58 | 29.19% |
| AKAM260116P00085000 | 2024-06-20 12:10PM EDT | 85.00 | 9.60 | 9.70 | 12.50 | 0.00 | - | 10 | 118 | 33.30% |
| AKAM260116P00090000 | 2024-06-12 9:47AM EDT | 90.00 | 11.00 | 11.20 | 14.50 | 0.00 | - | 1 | 50 | 31.40% |
| AKAM260116P00092500 | 2024-06-17 10:27AM EDT | 92.50 | 13.20 | 11.00 | 15.50 | 0.00 | - | 7 | 15 | 30.25% |
| AKAM260116P00095000 | 2024-06-10 10:10AM EDT | 95.00 | 13.90 | 12.20 | 17.00 | 0.00 | - | 4 | 298 | 30.09% |
| AKAM260116P00097500 | 2024-06-21 12:43PM EDT | 97.50 | 16.00 | 13.50 | 18.20 | +1.90 | +13.48% | 1 | 30 | 29.11% |
| AKAM260116P00100000 | 2024-05-29 3:09PM EDT | 100.00 | 15.10 | 15.00 | 19.70 | 0.00 | - | 1 | 720 | 28.65% |
| AKAM260116P00105000 | 2024-05-29 11:38AM EDT | 105.00 | 17.80 | 18.10 | 23.00 | 0.00 | - | 1 | 114 | 27.98% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 110.00 | 17.20 | 21.50 | 24.90 | 0.00 | - | 151 | 599 | 23.09% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 115.00 | 20.30 | 22.50 | 25.40 | 0.00 | - | 7 | 120 | 0.00% |
| AKAM260116P00120000 | 2024-06-17 11:07AM EDT | 120.00 | 32.10 | 29.50 | 32.50 | 0.00 | - | 1 | 119 | 19.91% |
| AKAM260116P00125000 | 2024-03-08 10:30AM EDT | 125.00 | 18.40 | 20.20 | 22.90 | 0.00 | - | 4 | 101 | 0.00% |
| AKAM260116P00130000 | 2024-01-24 1:29PM EDT | 130.00 | 14.30 | 23.10 | 24.00 | 0.00 | - | 12 | 35 | 0.00% |
| AKAM260116P00135000 | 2024-01-23 12:07PM EDT | 135.00 | 18.30 | 28.10 | 29.20 | 0.00 | - | 1 | 46 | 0.00% |
| AKAM260116P00140000 | 2024-02-08 4:25PM EDT | 140.00 | 19.10 | 29.30 | 30.50 | 0.00 | - | 83 | 84 | 0.00% |
| AKAM260116P00145000 | 2024-05-08 12:51PM EDT | 145.00 | 43.70 | 53.80 | 58.20 | 0.00 | - | - | 0 | 30.89% |
© 2024 Yahoo. All rights reserved.