Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607C00105000 | 2024-06-04 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 92 | 25.00% |
| AKAM240614C00105000 | 2024-06-04 11:28AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| AKAM240621C00105000 | 2024-06-03 10:26AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 3,488 | 12.50% |
| AKAM240628C00105000 | 2024-05-10 10:10AM EDT | 2024-06-28 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| AKAM240719C00105000 | 2024-06-04 1:48PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 12.50% |
| AKAM240816C00105000 | 2024-06-04 1:42PM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 75 | 926 | 6.25% |
| AKAM240920C00105000 | 2024-06-03 12:55PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 96 | 6.25% |
| AKAM241018C00105000 | 2024-05-31 1:22PM EDT | 2024-10-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 6.25% |
| AKAM241115C00105000 | 2024-05-30 1:09PM EDT | 2024-11-15 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 6.25% |
| AKAM241220C00105000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| AKAM250117C00105000 | 2024-06-03 2:32PM EDT | 2025-01-17 | 4.39 | 0.00 | 0.00 | 0.00 | - | 27 | 1,232 | 3.13% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 70 | 122 | 3.13% |
| AKAM250620C00105000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | 585 | 3.13% |
| AKAM260116C00105000 | 2024-06-04 2:19PM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 13.61 | 0.00 | 0.00 | 0.00 | - | 92 | 14 | 0.00% |
| AKAM240621P00105000 | 2024-06-03 2:31PM EDT | 2024-06-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 150 | 293 | 0.00% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 2024-08-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 1,562 | 0.00% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 2024-11-15 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1,175 | 0.00% |
| AKAM241220P00105000 | 2024-06-03 10:39AM EDT | 2024-12-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 34 | 1,164 | 0.00% |
| AKAM250321P00105000 | 2024-06-03 3:04PM EDT | 2025-03-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 14.60 | 15.40 | 0.00 | - | 261 | 684 | 15.18% |
| AKAM260116P00105000 | 2024-05-29 11:38AM EDT | 2026-01-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
© 2024 Yahoo. All rights reserved.