Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607C00100000 | 2024-06-05 11:58AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 19 | 63.09% |
| AKAM240614C00100000 | 2024-05-31 1:40PM EDT | 2024-06-14 | 0.15 | 0.05 | 1.10 | 0.00 | - | 10 | 21 | 51.32% |
| AKAM240621C00100000 | 2024-06-05 12:47PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 5,691 | 29.44% |
| AKAM240628C00100000 | 2024-06-05 12:18PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 1 | 24 | 27.39% |
| AKAM240705C00100000 | 2024-06-03 10:47AM EDT | 2024-07-05 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 25.15% |
| AKAM240719C00100000 | 2024-06-05 9:38AM EDT | 2024-07-19 | 0.45 | 0.45 | 0.60 | -0.12 | -21.05% | 1 | 317 | 24.51% |
| AKAM240816C00100000 | 2024-06-04 3:50PM EDT | 2024-08-16 | 2.07 | 2.05 | 2.15 | 0.00 | - | 4 | 827 | 32.03% |
| AKAM240920C00100000 | 2024-06-03 3:33PM EDT | 2024-09-20 | 2.70 | 2.70 | 2.80 | 0.00 | - | 19 | 138 | 30.10% |
| AKAM241018C00100000 | 2024-06-03 11:20AM EDT | 2024-10-18 | 3.30 | 3.20 | 3.50 | 0.00 | - | 12 | 15 | 30.30% |
| AKAM241115C00100000 | 2024-05-28 3:56PM EDT | 2024-11-15 | 5.30 | 4.60 | 4.80 | 0.00 | - | 26 | 207 | 33.25% |
| AKAM241220C00100000 | 2024-05-30 12:48PM EDT | 2024-12-20 | 5.20 | 5.20 | 5.40 | 0.00 | - | 4 | 43 | 32.51% |
| AKAM250117C00100000 | 2024-06-05 9:42AM EDT | 2025-01-17 | 5.60 | 5.90 | 6.10 | -0.43 | -7.13% | 10 | 3,893 | 32.95% |
| AKAM250321C00100000 | 2024-06-04 3:33PM EDT | 2025-03-21 | 7.50 | 7.50 | 7.80 | 0.00 | - | 1,000 | 1,017 | 34.49% |
| AKAM250620C00100000 | 2024-06-04 3:35PM EDT | 2025-06-20 | 9.90 | 9.60 | 10.00 | 0.00 | - | 24 | 25 | 36.04% |
| AKAM260116C00100000 | 2024-06-04 2:56PM EDT | 2026-01-16 | 13.66 | 11.50 | 13.80 | 0.00 | - | 3 | 159 | 37.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607P00100000 | 2024-05-16 9:49AM EDT | 2024-06-07 | 5.40 | 8.50 | 10.00 | 0.00 | - | - | 0 | 87.50% |
| AKAM240614P00100000 | 2024-05-20 9:50AM EDT | 2024-06-14 | 5.70 | 8.60 | 8.90 | 0.00 | - | 3 | 2 | 33.69% |
| AKAM240621P00100000 | 2024-05-31 2:44PM EDT | 2024-06-21 | 8.63 | 8.60 | 8.90 | 0.00 | - | 6 | 1,739 | 25.88% |
| AKAM240628P00100000 | 2024-05-30 2:48PM EDT | 2024-06-28 | 10.17 | 8.60 | 9.40 | 0.00 | - | 1 | 1 | 33.77% |
| AKAM240719P00100000 | 2024-06-04 3:51PM EDT | 2024-07-19 | 9.10 | 8.80 | 9.10 | 0.00 | - | 1 | 2 | 20.22% |
| AKAM240816P00100000 | 2024-05-30 2:48PM EDT | 2024-08-16 | 11.04 | 9.70 | 10.00 | 0.00 | - | 2 | 1,724 | 24.83% |
| AKAM240920P00100000 | 2024-06-03 11:37AM EDT | 2024-09-20 | 10.50 | 10.10 | 10.40 | 0.00 | - | 2 | 71 | 23.05% |
| AKAM241018P00100000 | 2024-05-28 10:44AM EDT | 2024-10-18 | 8.70 | 10.30 | 11.00 | 0.00 | - | 10 | 48 | 23.80% |
| AKAM241115P00100000 | 2024-05-29 10:42AM EDT | 2024-11-15 | 10.70 | 11.20 | 11.50 | 0.00 | - | 20 | 171 | 24.02% |
| AKAM241220P00100000 | 2024-05-24 10:26AM EDT | 2024-12-20 | 9.90 | 11.50 | 11.80 | 0.00 | - | 16 | 136 | 23.07% |
| AKAM250117P00100000 | 2024-05-16 10:34AM EDT | 2025-01-17 | 9.75 | 11.90 | 12.20 | 0.00 | - | 1 | 1,947 | 23.13% |
| AKAM250321P00100000 | 2024-05-31 12:27PM EDT | 2025-03-21 | 13.10 | 12.60 | 13.90 | 0.00 | - | 8 | 580 | 26.03% |
| AKAM250620P00100000 | 2024-06-04 3:35PM EDT | 2025-06-20 | 13.90 | 13.30 | 14.50 | 0.00 | - | 15 | 1,245 | 24.38% |
| AKAM260116P00100000 | 2024-05-29 3:09PM EDT | 2026-01-16 | 15.10 | 15.20 | 15.80 | 0.00 | - | 1 | 720 | 22.46% |
© 2024 Yahoo. All rights reserved.