Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:90.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607C00090000 | 2024-06-05 11:37AM EDT | 2024-06-07 | 1.37 | 1.40 | 1.45 | -0.43 | -23.89% | 14 | 1 | 18.65% |
| AKAM240614C00090000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 2.63 | 2.00 | 2.20 | 0.00 | - | 10 | 15 | 24.66% |
| AKAM240621C00090000 | 2024-06-05 11:32AM EDT | 2024-06-21 | 2.35 | 2.40 | 2.50 | -0.25 | -9.62% | 12 | 459 | 22.95% |
| AKAM240712C00090000 | 2024-05-30 2:33PM EDT | 2024-07-12 | 3.00 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 24.15% |
| AKAM240719C00090000 | 2024-06-04 3:53PM EDT | 2024-07-19 | 3.45 | 3.60 | 3.80 | -0.25 | -6.76% | 1 | 115 | 24.59% |
| AKAM240816C00090000 | 2024-06-04 12:50PM EDT | 2024-08-16 | 6.22 | 5.80 | 6.00 | 0.00 | - | 25 | 484 | 33.03% |
| AKAM240920C00090000 | 2024-06-04 12:52PM EDT | 2024-09-20 | 7.10 | 6.70 | 7.00 | 0.00 | - | 9 | 27 | 32.28% |
| AKAM241018C00090000 | 2024-05-30 1:36PM EDT | 2024-10-18 | 7.33 | 7.40 | 7.70 | 0.00 | - | 1 | 9 | 31.96% |
| AKAM241115C00090000 | 2024-05-24 9:55AM EDT | 2024-11-15 | 11.49 | 8.90 | 9.20 | 0.00 | - | 1 | 19 | 35.34% |
| AKAM241220C00090000 | 2024-06-05 11:59AM EDT | 2024-12-20 | 9.86 | 9.70 | 9.90 | -2.54 | -17.00% | 2 | 124 | 34.73% |
| AKAM250117C00090000 | 2024-05-30 11:23AM EDT | 2025-01-17 | 10.77 | 10.40 | 10.80 | 0.00 | - | 250 | 1,519 | 35.70% |
| AKAM250321C00090000 | 2024-05-30 12:07PM EDT | 2025-03-21 | 12.15 | 12.10 | 12.50 | 0.00 | - | 1 | 90 | 36.93% |
| AKAM250620C00090000 | 2024-06-03 12:32PM EDT | 2025-06-20 | 14.20 | 14.20 | 14.70 | 0.00 | - | 2 | 9 | 38.27% |
| AKAM260116C00090000 | 2024-06-05 12:00PM EDT | 2026-01-16 | 18.25 | 17.90 | 19.30 | -0.06 | -0.32% | 2 | 482 | 40.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607P00090000 | 2024-06-05 9:37AM EDT | 2024-06-07 | 0.57 | 0.30 | 0.40 | +0.12 | +26.67% | 11 | 172 | 27.34% |
| AKAM240614P00090000 | 2024-06-05 10:47AM EDT | 2024-06-14 | 1.10 | 0.90 | 1.00 | +0.25 | +29.41% | 23 | 404 | 25.98% |
| AKAM240621P00090000 | 2024-06-05 11:50AM EDT | 2024-06-21 | 1.25 | 1.15 | 1.25 | -0.05 | -3.85% | 531 | 2,681 | 23.29% |
| AKAM240628P00090000 | 2024-06-03 12:56PM EDT | 2024-06-28 | 1.85 | 1.45 | 1.60 | 0.00 | - | 16 | 68 | 23.51% |
| AKAM240705P00090000 | 2024-06-04 9:39AM EDT | 2024-07-05 | 1.85 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 22.14% |
| AKAM240719P00090000 | 2024-06-05 11:45AM EDT | 2024-07-19 | 2.10 | 2.05 | 2.20 | -0.13 | -5.83% | 10 | 375 | 22.00% |
| AKAM240816P00090000 | 2024-06-04 12:47PM EDT | 2024-08-16 | 3.80 | 3.90 | 4.10 | 0.00 | - | 68 | 340 | 29.15% |
| AKAM240920P00090000 | 2024-05-28 1:35PM EDT | 2024-09-20 | 3.60 | 4.40 | 4.60 | 0.00 | - | 12 | 85 | 26.53% |
| AKAM241018P00090000 | 2024-06-03 10:04AM EDT | 2024-10-18 | 4.70 | 4.70 | 5.00 | 0.00 | - | 1 | 141 | 25.47% |
| AKAM241115P00090000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 5.70 | 5.90 | 6.10 | 0.00 | - | 13 | 343 | 27.77% |
| AKAM241220P00090000 | 2024-06-05 11:03AM EDT | 2024-12-20 | 6.50 | 6.30 | 6.50 | +0.37 | +6.04% | 1 | 92 | 26.72% |
| AKAM250117P00090000 | 2024-05-30 1:25PM EDT | 2025-01-17 | 7.40 | 6.60 | 7.10 | 0.00 | - | 594 | 3,579 | 27.14% |
| AKAM250321P00090000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 7.55 | 7.70 | 8.00 | 0.00 | - | 11 | 1,036 | 26.83% |
| AKAM250620P00090000 | 2024-06-04 1:27PM EDT | 2025-06-20 | 8.90 | 8.80 | 9.20 | 0.00 | - | 1 | 292 | 26.69% |
| AKAM260116P00090000 | 2024-05-30 10:34AM EDT | 2026-01-16 | 10.80 | 10.50 | 11.00 | 0.00 | - | 1 | 50 | 25.40% |
© 2024 Yahoo. All rights reserved.