Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00110000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AKAM240531C00110000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240621C00110000 | 2024-05-21 12:04PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AKAM240816C00110000 | 2024-05-22 1:50PM EDT | 2024-08-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AKAM240920C00110000 | 2024-05-22 2:14PM EDT | 2024-09-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| AKAM241018C00110000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 576 | 578 | 6.25% |
| AKAM241115C00110000 | 2024-05-22 10:03AM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241220C00110000 | 2024-05-15 3:02PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AKAM250117C00110000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 1,732 | 3.13% |
| AKAM250321C00110000 | 2024-05-21 2:46PM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AKAM250620C00110000 | 2024-05-22 11:41AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM260116C00110000 | 2024-05-22 3:30PM EDT | 2026-01-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 150.93% |
| AKAM240621P00110000 | 2024-05-22 2:45PM EDT | 2024-06-21 | 14.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 15.80 | 0.00 | 0.00 | 0.00 | - | 31 | 54 | 0.00% |
| AKAM250117P00110000 | 2024-05-14 1:16PM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,413 | 0.00% |
| AKAM250321P00110000 | 2024-05-14 2:33PM EDT | 2025-03-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 17.80 | 19.60 | 0.00 | - | 3 | 387 | 25.22% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.