Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:120.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240719C00120000 | 2024-06-03 10:56AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 70.61% |
| AKAM240816C00120000 | 2024-06-14 11:50AM EDT | 2024-08-16 | 0.35 | 0.05 | 0.75 | 0.00 | - | 5 | 521 | 55.96% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 2024-09-20 | 0.80 | 0.25 | 0.45 | 0.00 | - | 280 | 283 | 38.40% |
| AKAM241018C00120000 | 2024-06-07 11:26AM EDT | 2024-10-18 | 0.50 | 0.35 | 0.50 | 0.00 | - | 112 | 116 | 34.13% |
| AKAM241115C00120000 | 2024-05-29 3:28PM EDT | 2024-11-15 | 0.94 | 0.80 | 0.95 | 0.00 | - | 1 | 216 | 35.56% |
| AKAM241220C00120000 | 2024-06-14 3:48PM EDT | 2024-12-20 | 1.20 | 1.05 | 1.20 | 0.00 | - | 64 | 149 | 33.89% |
| AKAM250117C00120000 | 2024-06-24 3:27PM EDT | 2025-01-17 | 1.55 | 1.35 | 1.55 | 0.00 | - | 1 | 592 | 33.88% |
| AKAM250221C00120000 | 2024-06-20 10:43AM EDT | 2025-02-21 | 2.20 | 1.90 | 2.25 | 0.00 | - | - | 1 | 35.21% |
| AKAM250321C00120000 | 2024-05-28 3:51PM EDT | 2025-03-21 | 2.70 | 2.15 | 2.55 | 0.00 | - | 6 | 736 | 34.75% |
| AKAM250620C00120000 | 2024-06-25 1:14PM EDT | 2025-06-20 | 3.40 | 3.40 | 3.80 | 0.00 | - | 103 | 504 | 34.79% |
| AKAM260116C00120000 | 2024-06-25 2:30PM EDT | 2026-01-16 | 5.85 | 5.80 | 6.60 | 0.00 | - | 6 | 480 | 35.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00120000 | 2024-06-18 2:49PM EDT | 2024-08-16 | 31.70 | 30.80 | 32.80 | 0.00 | - | 24 | 22 | 58.55% |
| AKAM241018P00120000 | 2024-05-08 12:06PM EDT | 2024-10-18 | 20.10 | 29.30 | 32.80 | 0.00 | - | - | 0 | 48.39% |
| AKAM241115P00120000 | 2024-06-06 2:18PM EDT | 2024-11-15 | 30.40 | 30.40 | 32.30 | 0.00 | - | 32 | 13 | 39.55% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 2024-12-20 | 20.80 | 28.90 | 32.80 | 0.00 | - | - | 0 | 38.84% |
| AKAM250117P00120000 | 2024-05-08 2:43PM EDT | 2025-01-17 | 21.00 | 28.90 | 32.80 | 0.00 | - | 2 | 12 | 36.10% |
| AKAM250321P00120000 | 2024-06-03 9:53AM EDT | 2025-03-21 | 28.20 | 29.80 | 31.50 | 0.00 | - | 1 | 27 | 23.24% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 2025-06-20 | 22.30 | 25.50 | 30.40 | 0.00 | - | 2 | 1,559 | 0.00% |
| AKAM260116P00120000 | 2024-06-17 11:07AM EDT | 2026-01-16 | 32.10 | 31.50 | 32.30 | 0.00 | - | 1 | 119 | 19.81% |
© 2024 Yahoo. All rights reserved.