Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00105000 | 2024-05-10 12:45PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | -4.05 | -98.78% | 26 | 1,084 | 62.70% |
| AKAM240524C00105000 | 2024-05-10 11:40AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.60 | -4.18 | -96.98% | 2 | 12 | 51.07% |
| AKAM240531C00105000 | 2024-05-09 3:31PM EDT | 2024-05-31 | 0.30 | 0.05 | 1.40 | -4.19 | -93.32% | 1 | 16 | 51.95% |
| AKAM240614C00105000 | 2024-05-09 3:51PM EDT | 2024-06-14 | 0.15 | 0.05 | 1.45 | -4.80 | -96.97% | 2 | 92 | 50.22% |
| AKAM240621C00105000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.30 | -4.80 | -95.62% | 540 | 5,254 | 28.76% |
| AKAM240816C00105000 | 2024-05-10 3:12PM EDT | 2024-08-16 | 1.70 | 1.65 | 1.80 | -6.00 | -77.92% | 55 | 291 | 32.31% |
| AKAM240920C00105000 | 2024-05-10 1:21PM EDT | 2024-09-20 | 2.55 | 2.15 | 2.50 | -5.92 | -69.89% | 10 | 48 | 31.79% |
| AKAM241018C00105000 | 2024-05-10 1:19PM EDT | 2024-10-18 | 3.10 | 2.60 | 4.60 | -5.70 | -64.77% | 4 | 11 | 38.87% |
| AKAM241115C00105000 | 2024-05-09 10:05AM EDT | 2024-11-15 | 10.86 | 4.00 | 5.80 | 0.00 | - | 3 | 23 | 40.79% |
| AKAM241220C00105000 | 2024-05-10 3:08PM EDT | 2024-12-20 | 4.76 | 4.50 | 5.50 | -6.74 | -58.61% | 13 | 1 | 36.33% |
| AKAM250117C00105000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.50 | -7.05 | -57.55% | 47 | 1,113 | 34.25% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 8.40 | 6.00 | 7.00 | -4.60 | -35.38% | 70 | 52 | 35.28% |
| AKAM250620C00105000 | 2024-05-02 10:44AM EDT | 2025-06-20 | 13.10 | 7.80 | 8.90 | 0.00 | - | 1 | 559 | 36.15% |
| AKAM260116C00105000 | 2024-05-07 11:02AM EDT | 2026-01-16 | 19.00 | 10.00 | 12.70 | 0.00 | - | 1 | 84 | 37.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00105000 | 2024-05-10 2:31PM EDT | 2024-05-17 | 13.90 | 12.20 | 15.10 | +7.05 | +102.92% | 14 | 456 | 114.60% |
| AKAM240524P00105000 | 2024-05-10 12:36PM EDT | 2024-05-24 | 13.17 | 11.90 | 15.20 | +5.87 | +80.41% | 2 | 14 | 79.98% |
| AKAM240531P00105000 | 2024-05-10 12:08PM EDT | 2024-05-31 | 12.00 | 12.10 | 15.00 | +4.90 | +69.01% | 25 | 64 | 61.01% |
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 13.61 | 11.80 | 15.30 | +5.81 | +74.49% | 92 | 90 | 50.76% |
| AKAM240621P00105000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 13.85 | 13.30 | 14.50 | +6.72 | +94.25% | 109 | 1,370 | 35.79% |
| AKAM240816P00105000 | 2024-05-10 3:29PM EDT | 2024-08-16 | 14.30 | 14.20 | 15.10 | +5.27 | +58.36% | 25 | 1,558 | 28.52% |
| AKAM240920P00105000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 14.60 | 13.30 | 15.00 | +5.20 | +55.32% | 15 | 10 | 23.77% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 2024-11-15 | 15.61 | 13.80 | 16.30 | +4.58 | +41.52% | 2 | 1,177 | 26.61% |
| AKAM250117P00105000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 16.50 | 16.00 | 16.80 | +5.10 | +44.74% | 5 | 1,164 | 25.03% |
| AKAM250321P00105000 | 2024-05-09 1:45PM EDT | 2025-03-21 | 12.00 | 15.10 | 18.50 | 0.00 | - | 48 | 186 | 28.06% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 17.30 | 18.30 | 0.00 | - | 261 | 684 | 24.15% |
| AKAM260116P00105000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 18.00 | 17.60 | 19.40 | +6.00 | +50.00% | 1 | 111 | 22.11% |
© 2024 Yahoo. All rights reserved.