Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00085000 | 2024-05-29 10:18AM EDT | 2024-06-21 | 7.50 | 6.00 | 7.70 | 0.00 | - | 5 | 118 | 55.88% |
| AKAM240719C00085000 | 2024-06-05 3:31PM EDT | 2024-07-19 | 7.30 | 6.50 | 8.80 | -0.05 | -0.68% | 10 | 2 | 44.39% |
| AKAM240816C00085000 | 2024-05-24 10:35AM EDT | 2024-08-16 | 11.90 | 8.80 | 9.10 | 0.00 | - | 2 | 40 | 36.93% |
| AKAM240920C00085000 | 2024-05-31 12:18PM EDT | 2024-09-20 | 10.10 | 9.20 | 11.60 | 0.00 | - | 2 | 13 | 44.28% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 12.10 | 10.30 | 10.70 | 0.00 | - | 4 | 5 | 35.03% |
| AKAM241115C00085000 | 2024-05-29 10:12AM EDT | 2024-11-15 | 13.00 | 11.50 | 12.00 | 0.00 | - | 2 | 9 | 37.70% |
| AKAM241220C00085000 | 2024-05-29 2:23PM EDT | 2024-12-20 | 13.10 | 10.70 | 12.90 | 0.00 | - | 2 | 5 | 37.84% |
| AKAM250117C00085000 | 2024-06-05 2:41PM EDT | 2025-01-17 | 13.80 | 13.30 | 13.60 | -1.30 | -8.61% | 4 | 10 | 38.06% |
| AKAM250321C00085000 | 2024-06-05 2:40PM EDT | 2025-03-21 | 15.40 | 14.90 | 15.30 | -0.40 | -2.53% | 2 | 81 | 39.30% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 2026-01-16 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 92.43% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607P00085000 | 2024-05-30 2:05PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 46.88% |
| AKAM240614P00085000 | 2024-05-15 12:37PM EDT | 2024-06-14 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 30.37% |
| AKAM240621P00085000 | 2024-06-04 2:20PM EDT | 2024-06-21 | 0.28 | 0.20 | 0.30 | 0.00 | - | 1 | 1,842 | 26.07% |
| AKAM240628P00085000 | 2024-06-04 3:50PM EDT | 2024-06-28 | 0.40 | 0.05 | 0.45 | 0.00 | - | 9 | 13 | 24.95% |
| AKAM240719P00085000 | 2024-06-05 9:52AM EDT | 2024-07-19 | 0.87 | 0.65 | 1.00 | +0.05 | +6.10% | 2 | 206 | 24.78% |
| AKAM240816P00085000 | 2024-06-05 11:05AM EDT | 2024-08-16 | 2.32 | 2.25 | 2.40 | +0.16 | +7.41% | 10 | 1,653 | 30.18% |
| AKAM240920P00085000 | 2024-05-29 3:40PM EDT | 2024-09-20 | 2.57 | 2.65 | 2.90 | 0.00 | - | 2 | 331 | 27.74% |
| AKAM241018P00085000 | 2024-06-04 12:38PM EDT | 2024-10-18 | 3.03 | 3.00 | 3.30 | 0.00 | - | 1 | 387 | 26.76% |
| AKAM241115P00085000 | 2024-06-03 2:52PM EDT | 2024-11-15 | 4.20 | 4.00 | 4.40 | 0.00 | - | 5 | 703 | 29.40% |
| AKAM241220P00085000 | 2024-06-04 12:38PM EDT | 2024-12-20 | 4.48 | 3.80 | 5.00 | 0.00 | - | 1 | 193 | 29.14% |
| AKAM250117P00085000 | 2024-05-30 1:32PM EDT | 2025-01-17 | 5.50 | 5.00 | 5.40 | 0.00 | - | 530 | 3,871 | 28.81% |
| AKAM250321P00085000 | 2024-05-31 2:12PM EDT | 2025-03-21 | 5.80 | 5.80 | 6.30 | 0.00 | - | 1 | 970 | 28.50% |
| AKAM250620P00085000 | 2024-06-05 3:18PM EDT | 2025-06-20 | 6.90 | 6.70 | 7.20 | +1.00 | +16.95% | 2 | 117 | 27.48% |
| AKAM260116P00085000 | 2024-05-24 11:41AM EDT | 2026-01-16 | 7.30 | 8.60 | 9.00 | 0.00 | - | 15 | 120 | 26.25% |
© 2024 Yahoo. All rights reserved.