Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00070000 | 2024-04-16 3:01PM EDT | 2024-05-17 | 32.33 | 19.30 | 21.60 | 0.00 | - | 1 | 1 | 137.31% |
| AKAM240621C00070000 | 2024-05-09 12:09PM EDT | 2024-06-21 | 32.42 | 20.00 | 22.10 | 0.00 | - | 2 | 9 | 64.31% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 33.85 | 22.30 | 23.30 | 0.00 | - | 1 | 1 | 54.81% |
| AKAM250117C00070000 | 2024-05-09 12:09PM EDT | 2025-01-17 | 36.12 | 25.40 | 28.00 | 0.00 | - | 2 | 15 | 51.49% |
| AKAM250321C00070000 | 2023-11-03 1:00PM EDT | 2025-03-21 | 44.60 | 49.70 | 53.30 | 0.00 | - | 5 | 5 | 145.22% |
| AKAM260116C00070000 | 2024-02-16 12:05PM EDT | 2026-01-16 | 48.26 | 44.60 | 46.60 | 0.00 | - | 1 | 21 | 86.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00070000 | 2024-05-10 12:43PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 207 | 86.72% |
| AKAM240524P00070000 | 2024-05-08 1:19PM EDT | 2024-05-24 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 105.32% |
| AKAM240531P00070000 | 2024-05-08 3:06PM EDT | 2024-05-31 | 0.10 | 0.05 | 1.40 | 0.00 | - | - | 5 | 86.52% |
| AKAM240607P00070000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.15 | 0.05 | 2.15 | 0.00 | - | 3 | 11 | 83.74% |
| AKAM240621P00070000 | 2024-05-10 1:44PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.15 | +0.12 | +80.00% | 7 | 186 | 42.97% |
| AKAM240816P00070000 | 2024-05-10 2:14PM EDT | 2024-08-16 | 0.60 | 0.60 | 0.70 | -0.12 | -16.67% | 7 | 8 | 38.92% |
| AKAM240920P00070000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 0.80 | 0.60 | 1.45 | 0.00 | - | 13 | 6 | 41.28% |
| AKAM241115P00070000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 1.70 | 1.45 | 1.80 | +0.35 | +25.93% | 14 | 29 | 37.21% |
| AKAM241220P00070000 | 2024-05-06 2:59PM EDT | 2024-12-20 | 1.60 | 1.05 | 2.10 | 0.00 | - | - | 1 | 36.10% |
| AKAM250117P00070000 | 2024-05-10 2:01PM EDT | 2025-01-17 | 2.15 | 1.05 | 2.30 | +0.38 | +21.47% | 12 | 140 | 35.19% |
| AKAM250620P00070000 | 2024-05-10 1:25PM EDT | 2025-06-20 | 3.31 | 3.20 | 3.60 | +1.93 | +139.86% | 15 | 5 | 33.23% |
| AKAM260116P00070000 | 2024-05-10 1:53PM EDT | 2026-01-16 | 4.60 | 3.30 | 4.90 | +1.15 | +33.33% | 2 | 11 | 31.07% |
© 2024 Yahoo. All rights reserved.