Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00095000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.50 | -9.32 | -98.11% | 631 | 61 | 37.79% |
| AKAM240524C00095000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 0.40 | 0.35 | 1.80 | -9.30 | -95.88% | 55 | 15 | 48.07% |
| AKAM240607C00095000 | 2024-05-10 1:51PM EDT | 2024-06-07 | 0.97 | 0.30 | 1.25 | -9.23 | -90.49% | 1 | 1 | 27.17% |
| AKAM240621C00095000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 1.35 | 1.40 | 1.60 | -9.30 | -87.32% | 764 | 47 | 25.27% |
| AKAM240816C00095000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 4.68 | 4.50 | 4.80 | -8.02 | -63.15% | 52 | 5 | 34.14% |
| AKAM241115C00095000 | 2024-05-10 2:52PM EDT | 2024-11-15 | 7.48 | 6.70 | 8.50 | -8.02 | -51.74% | 17 | 49 | 38.74% |
| AKAM250117C00095000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 9.25 | 9.00 | 9.80 | -8.85 | -48.90% | 660 | 935 | 37.84% |
| AKAM250321C00095000 | 2024-05-10 9:35AM EDT | 2025-03-21 | 11.91 | 10.50 | 11.30 | -7.39 | -38.29% | 8 | 398 | 38.28% |
| AKAM260116C00095000 | 2024-04-10 11:35AM EDT | 2026-01-16 | 26.45 | 14.90 | 17.30 | 0.00 | - | 2 | 35 | 40.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00095000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 4.50 | 3.70 | 4.90 | +2.20 | +95.65% | 386 | 4,031 | 53.71% |
| AKAM240524P00095000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 4.40 | 3.90 | 5.40 | +1.90 | +76.00% | 319 | 509 | 44.73% |
| AKAM240531P00095000 | 2024-05-10 12:11PM EDT | 2024-05-31 | 3.31 | 3.80 | 4.60 | +0.68 | +25.86% | 25 | 53 | 25.17% |
| AKAM240607P00095000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 2.52 | 4.30 | 4.80 | -0.26 | -9.35% | 2 | 1 | 24.12% |
| AKAM240621P00095000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 5.30 | 4.60 | 5.10 | +2.40 | +82.76% | 45 | 466 | 22.44% |
| AKAM240816P00095000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 7.50 | 7.00 | 7.40 | +2.60 | +53.06% | 15 | 782 | 27.60% |
| AKAM240920P00095000 | 2024-05-10 10:29AM EDT | 2024-09-20 | 6.80 | 7.50 | 7.90 | +1.70 | +33.33% | 4 | 39 | 26.00% |
| AKAM241018P00095000 | 2024-05-10 2:31PM EDT | 2024-10-18 | 8.30 | 7.80 | 8.40 | +2.96 | +55.43% | 434 | 2 | 25.72% |
| AKAM241115P00095000 | 2024-05-09 3:52PM EDT | 2024-11-15 | 6.57 | 9.10 | 10.00 | 0.00 | - | 1 | 931 | 29.90% |
| AKAM250117P00095000 | 2024-05-10 10:52AM EDT | 2025-01-17 | 8.65 | 9.80 | 10.50 | +1.25 | +16.89% | 305 | 1,277 | 27.54% |
| AKAM250321P00095000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 9.40 | 10.60 | 11.20 | +4.70 | +100.00% | 2 | 52 | 26.70% |
| AKAM250620P00095000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 11.00 | 11.60 | 12.10 | +1.50 | +15.79% | 1 | 741 | 25.87% |
| AKAM260116P00095000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 13.50 | 13.20 | 13.70 | +2.90 | +27.36% | 12 | 298 | 24.39% |
© 2024 Yahoo. All rights reserved.