Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00100000 | 2024-05-10 2:30PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | -6.50 | -98.48% | 50 | 157 | 39.65% |
| AKAM240524C00100000 | 2024-05-10 2:14PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.30 | -6.56 | -97.76% | 17 | 10 | 35.94% |
| AKAM240531C00100000 | 2024-05-10 11:51AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.25 | -4.85 | -97.00% | 125 | 3 | 28.03% |
| AKAM240607C00100000 | 2024-05-10 11:02AM EDT | 2024-06-07 | 0.82 | 0.25 | 0.40 | -5.88 | -87.76% | 5 | 1 | 27.54% |
| AKAM240621C00100000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.54 | 0.40 | 0.65 | -7.06 | -92.89% | 383 | 590 | 26.10% |
| AKAM240816C00100000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 2.91 | 2.70 | 3.10 | -7.39 | -71.75% | 67 | 95 | 33.41% |
| AKAM240920C00100000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 5.00 | 3.40 | 3.80 | -6.20 | -55.36% | 10 | 120 | 32.14% |
| AKAM241018C00100000 | 2024-05-10 1:37PM EDT | 2024-10-18 | 4.50 | 4.00 | 5.20 | -7.20 | -61.54% | 3 | 1 | 35.32% |
| AKAM241115C00100000 | 2024-05-10 1:06PM EDT | 2024-11-15 | 6.50 | 5.60 | 6.60 | -6.90 | -51.49% | 3 | 163 | 38.10% |
| AKAM241220C00100000 | 2024-05-10 10:08AM EDT | 2024-12-20 | 8.15 | 6.20 | 7.30 | -5.64 | -40.90% | 2 | 10 | 37.49% |
| AKAM250117C00100000 | 2024-05-10 2:16PM EDT | 2025-01-17 | 7.15 | 6.80 | 7.30 | -7.80 | -52.17% | 23 | 3,803 | 35.35% |
| AKAM250321C00100000 | 2024-05-10 2:52PM EDT | 2025-03-21 | 8.28 | 8.30 | 10.50 | -5.52 | -40.00% | 28 | 11 | 41.14% |
| AKAM250620C00100000 | 2024-05-10 11:19AM EDT | 2025-06-20 | 12.66 | 10.30 | 11.90 | -4.04 | -24.19% | 2 | 2 | 39.89% |
| AKAM260116C00100000 | 2024-05-10 10:02AM EDT | 2026-01-16 | 15.80 | 13.60 | 14.70 | -6.59 | -29.43% | 18 | 157 | 38.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00100000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 9.10 | 6.90 | 9.10 | +4.90 | +116.67% | 257 | 669 | 50.39% |
| AKAM240524P00100000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 9.10 | 8.70 | 9.10 | +4.71 | +107.29% | 126 | 178 | 35.65% |
| AKAM240531P00100000 | 2024-05-10 10:06AM EDT | 2024-05-31 | 6.75 | 8.50 | 10.20 | +2.25 | +50.00% | 39 | 63 | 49.07% |
| AKAM240614P00100000 | 2024-05-09 11:12AM EDT | 2024-06-14 | 5.65 | 8.10 | 9.50 | +0.85 | +17.71% | 71 | 136 | 29.18% |
| AKAM240621P00100000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 9.00 | 8.20 | 10.30 | +4.27 | +90.27% | 294 | 1,942 | 35.77% |
| AKAM240628P00100000 | 2024-05-09 3:14PM EDT | 2024-06-28 | 7.62 | 8.10 | 10.40 | +2.59 | +51.49% | 1 | 1 | 34.06% |
| AKAM240816P00100000 | 2024-05-10 2:27PM EDT | 2024-08-16 | 10.53 | 10.10 | 12.40 | +3.73 | +54.85% | 84 | 1,722 | 36.26% |
| AKAM240920P00100000 | 2024-05-10 9:32AM EDT | 2024-09-20 | 10.00 | 10.60 | 11.30 | +3.00 | +42.86% | 6 | 43 | 25.57% |
| AKAM241018P00100000 | 2024-05-09 3:46PM EDT | 2024-10-18 | 7.30 | 10.90 | 11.80 | 0.00 | - | 6 | 6 | 25.57% |
| AKAM241115P00100000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 12.19 | 12.00 | 12.70 | +3.61 | +42.07% | 3 | 152 | 27.35% |
| AKAM250117P00100000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 13.10 | 12.60 | 13.20 | +3.80 | +40.86% | 11 | 1,924 | 25.45% |
| AKAM250321P00100000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 12.75 | 13.40 | 15.20 | +1.85 | +16.97% | 2 | 545 | 28.90% |
| AKAM250620P00100000 | 2024-05-09 12:34PM EDT | 2025-06-20 | 11.03 | 14.20 | 15.30 | 0.00 | - | 1,063 | 1,072 | 25.73% |
| AKAM260116P00100000 | 2024-05-09 3:50PM EDT | 2026-01-16 | 12.70 | 15.80 | 18.30 | 0.00 | - | 9 | 720 | 27.31% |
© 2024 Yahoo. All rights reserved.