Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00110000 | 2024-05-10 11:14AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -2.38 | -98.76% | 87 | 899 | 57.81% |
| AKAM240524C00110000 | 2024-05-09 3:06PM EDT | 2024-05-24 | 2.60 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 64.16% |
| AKAM240531C00110000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 2.70 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 61.18% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.48 | 0.00 | 2.25 | -2.28 | -82.61% | 3 | 1 | 60.82% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.85 | 0.00 | 1.40 | 0.00 | - | 2 | 17 | 58.37% |
| AKAM240621C00110000 | 2024-05-10 2:31PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -2.93 | -93.61% | 1,546 | 1,388 | 33.94% |
| AKAM240816C00110000 | 2024-05-10 2:34PM EDT | 2024-08-16 | 1.00 | 0.95 | 1.55 | -4.40 | -81.48% | 21 | 121 | 36.11% |
| AKAM240920C00110000 | 2024-05-10 2:59PM EDT | 2024-09-20 | 1.40 | 1.30 | 1.60 | -4.97 | -78.02% | 4 | 11 | 31.34% |
| AKAM241115C00110000 | 2024-05-10 3:08PM EDT | 2024-11-15 | 2.90 | 2.80 | 3.10 | -5.10 | -63.75% | 3 | 173 | 33.95% |
| AKAM250117C00110000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 3.90 | 3.50 | 4.10 | -5.80 | -59.79% | 19 | 1,520 | 33.34% |
| AKAM250321C00110000 | 2024-05-10 12:09PM EDT | 2025-03-21 | 6.00 | 5.10 | 5.50 | -3.10 | -34.07% | 9 | 60 | 34.47% |
| AKAM250620C00110000 | 2024-05-02 3:04PM EDT | 2025-06-20 | 12.00 | 6.70 | 7.20 | 0.00 | - | 1 | 26 | 35.11% |
| AKAM260116C00110000 | 2024-05-10 10:32AM EDT | 2026-01-16 | 10.20 | 10.00 | 10.80 | -5.50 | -35.03% | 24 | 754 | 36.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00110000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 19.09 | 17.50 | 20.60 | +9.09 | +90.90% | 428 | 662 | 82.42% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 76.95% |
| AKAM240621P00110000 | 2024-05-10 11:21AM EDT | 2024-06-21 | 15.50 | 17.20 | 20.50 | +4.80 | +44.86% | 26 | 670 | 56.86% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 12.00 | 17.50 | 20.60 | 0.00 | - | 2 | 93 | 38.00% |
| AKAM240920P00110000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 12.30 | 18.80 | 19.50 | 0.00 | - | 16 | 15 | 24.24% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 18.90 | 20.30 | 0.00 | - | 41 | 41 | 27.82% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 15.80 | 18.20 | 21.00 | 0.00 | - | 31 | 54 | 29.51% |
| AKAM250117P00110000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 20.30 | 19.80 | 20.70 | +6.20 | +43.97% | 5 | 1,441 | 24.20% |
| AKAM250321P00110000 | 2024-05-02 10:11AM EDT | 2025-03-21 | 16.40 | 20.20 | 21.50 | 0.00 | - | 2 | 148 | 24.81% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 18.80 | 21.60 | 0.00 | - | 3 | 387 | 22.19% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 20.60 | 22.70 | 0.00 | - | 151 | 599 | 20.84% |
© 2024 Yahoo. All rights reserved.