Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00090000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.01 | 1.90 | 2.10 | -9.19 | -82.05% | 173 | 10 | 28.52% |
| AKAM240531C00090000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 2.80 | 1.65 | 3.30 | -9.37 | -76.99% | 6 | 1 | 30.71% |
| AKAM240621C00090000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 3.50 | 3.50 | 4.00 | -11.10 | -76.03% | 73 | 373 | 27.50% |
| AKAM240816C00090000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 6.80 | 5.90 | 7.40 | -7.70 | -53.10% | 155 | 66 | 36.29% |
| AKAM241115C00090000 | 2024-05-10 2:27PM EDT | 2024-11-15 | 10.40 | 10.10 | 10.80 | -9.20 | -46.94% | 5 | 16 | 39.32% |
| AKAM250117C00090000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 11.80 | 11.50 | 12.10 | -9.00 | -43.27% | 21 | 1,334 | 38.43% |
| AKAM250321C00090000 | 2024-05-09 12:36PM EDT | 2025-03-21 | 21.80 | 13.00 | 14.40 | 0.00 | - | 17 | 17 | 41.33% |
| AKAM250620C00090000 | 2024-05-10 2:27PM EDT | 2025-06-20 | 15.35 | 13.00 | 15.90 | -12.35 | -44.58% | 9 | 1 | 40.42% |
| AKAM260116C00090000 | 2024-05-10 12:20PM EDT | 2026-01-16 | 18.80 | 18.60 | 20.60 | -7.15 | -27.55% | 30 | 454 | 43.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00090000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.95 | -0.70 | -48.28% | 889 | 1,515 | 29.35% |
| AKAM240524P00090000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 1.26 | 1.00 | 1.30 | -0.19 | -13.10% | 217 | 144 | 25.90% |
| AKAM240531P00090000 | 2024-05-10 3:38PM EDT | 2024-05-31 | 1.45 | 1.25 | 1.60 | 0.00 | - | 64 | 101 | 24.73% |
| AKAM240607P00090000 | 2024-05-10 3:29PM EDT | 2024-06-07 | 1.90 | 1.50 | 1.90 | +0.66 | +53.23% | 48 | 19 | 24.48% |
| AKAM240614P00090000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 2.15 | 1.75 | 2.15 | +0.55 | +34.38% | 277 | 385 | 24.17% |
| AKAM240621P00090000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 2.37 | 2.05 | 2.25 | +0.62 | +35.43% | 1,513 | 1,884 | 22.89% |
| AKAM240628P00090000 | 2024-05-10 3:32PM EDT | 2024-06-28 | 2.22 | 2.20 | 2.55 | +0.09 | +4.23% | 21 | 5 | 23.49% |
| AKAM240816P00090000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 4.80 | 4.60 | 4.90 | +1.39 | +40.76% | 89 | 50 | 29.27% |
| AKAM240920P00090000 | 2024-05-10 12:02PM EDT | 2024-09-20 | 4.90 | 5.00 | 5.40 | +1.00 | +25.64% | 17 | 53 | 27.43% |
| AKAM241115P00090000 | 2024-05-10 2:29PM EDT | 2024-11-15 | 6.89 | 6.70 | 7.20 | +1.29 | +23.04% | 9 | 100 | 29.98% |
| AKAM250117P00090000 | 2024-05-10 3:28PM EDT | 2025-01-17 | 7.70 | 7.50 | 8.20 | +1.90 | +32.76% | 107 | 3,104 | 29.33% |
| AKAM250321P00090000 | 2024-05-10 11:58AM EDT | 2025-03-21 | 7.50 | 8.30 | 8.80 | +1.10 | +17.19% | 1 | 6 | 28.04% |
| AKAM250620P00090000 | 2024-05-10 2:41PM EDT | 2025-06-20 | 9.48 | 9.30 | 9.80 | +2.08 | +28.11% | 4 | 105 | 27.35% |
| AKAM260116P00090000 | 2024-05-10 1:35PM EDT | 2026-01-16 | 11.00 | 9.00 | 11.40 | +1.30 | +13.40% | 16 | 11 | 25.66% |
© 2024 Yahoo. All rights reserved.