Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531C00090000 | 2024-05-20 11:49AM EDT | 90.00 | 5.30 | 4.10 | 4.40 | 0.00 | - | 1 | 6 | 31.93% |
| AKAM240531C00091000 | 2024-05-22 9:51AM EDT | 91.00 | 4.36 | 3.10 | 5.20 | 0.00 | - | 1 | 1 | 71.88% |
| AKAM240531C00092000 | 2024-05-24 11:28AM EDT | 92.00 | 2.83 | 2.30 | 3.10 | -0.74 | -20.73% | 8 | 7 | 38.53% |
| AKAM240531C00093000 | 2024-05-23 12:46PM EDT | 93.00 | 1.95 | 1.50 | 2.65 | 0.00 | - | 10 | 45 | 42.38% |
| AKAM240531C00094000 | 2024-05-24 3:34PM EDT | 94.00 | 1.05 | 0.85 | 1.00 | -1.11 | -51.39% | 144 | 16 | 19.29% |
| AKAM240531C00095000 | 2024-05-24 3:39PM EDT | 95.00 | 0.56 | 0.45 | 0.55 | -0.07 | -11.11% | 25 | 79 | 18.95% |
| AKAM240531C00096000 | 2024-05-24 3:39PM EDT | 96.00 | 0.30 | 0.20 | 0.30 | -0.09 | -23.08% | 12 | 278 | 19.63% |
| AKAM240531C00097000 | 2024-05-24 12:29PM EDT | 97.00 | 0.15 | 0.10 | 0.20 | -0.21 | -58.33% | 3 | 14 | 22.02% |
| AKAM240531C00098000 | 2024-05-16 3:28PM EDT | 98.00 | 1.05 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 24.81% |
| AKAM240531C00099000 | 2024-05-22 3:16PM EDT | 99.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 27 | 29.20% |
| AKAM240531C00100000 | 2024-05-24 10:54AM EDT | 100.00 | 0.15 | 0.05 | 0.25 | +0.03 | +25.00% | 1 | 279 | 38.28% |
| AKAM240531C00101000 | 2024-05-22 3:16PM EDT | 101.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 3 | 11 | 71.19% |
| AKAM240531C00102000 | 2024-05-24 1:51PM EDT | 102.00 | 0.10 | 0.05 | 0.35 | -0.02 | -16.67% | 100 | 325 | 51.37% |
| AKAM240531C00103000 | 2024-05-06 11:50AM EDT | 103.00 | 4.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 57.91% |
| AKAM240531C00104000 | 2024-05-10 11:38AM EDT | 104.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 55.08% |
| AKAM240531C00105000 | 2024-05-23 10:31AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 65.23% |
| AKAM240531C00106000 | 2024-05-24 1:00PM EDT | 106.00 | 0.05 | 0.00 | 1.35 | -4.15 | -98.81% | 1 | 2 | 81.84% |
| AKAM240531C00107000 | 2024-05-03 12:23PM EDT | 107.00 | 2.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 100.05% |
| AKAM240531C00108000 | 2024-05-24 10:10AM EDT | 108.00 | 0.05 | 0.00 | 0.75 | -3.05 | -98.39% | 25 | 19 | 77.15% |
| AKAM240531C00109000 | 2024-05-22 1:55PM EDT | 109.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 80.96% |
| AKAM240531C00110000 | 2024-05-24 9:31AM EDT | 110.00 | 0.08 | 0.00 | 1.15 | -0.02 | -20.00% | 15 | 15 | 94.34% |
| AKAM240531C00111000 | 2024-05-10 10:35AM EDT | 111.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 88.28% |
| AKAM240531C00112000 | 2024-05-24 9:59AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 45 | 57.81% |
| AKAM240531C00114000 | 2024-05-10 10:40AM EDT | 114.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 114.06% |
| AKAM240531C00115000 | 2024-05-21 9:32AM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 55 | 117.73% |
| AKAM240531C00116000 | 2024-05-20 9:42AM EDT | 116.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 70 | 121.39% |
| AKAM240531C00118000 | 2024-05-20 9:35AM EDT | 118.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 9 | 128.42% |
| AKAM240531C00119000 | 2024-05-20 9:35AM EDT | 119.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 12 | 131.84% |
| AKAM240531C00120000 | 2024-05-20 9:33AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 118.36% |
| AKAM240531C00125000 | 2024-05-13 1:55PM EDT | 125.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 151.56% |
| AKAM240531C00140000 | 2024-05-13 1:12PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 23 | 135.16% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531P00070000 | 2024-05-15 10:06AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 95.31% |
| AKAM240531P00075000 | 2024-05-10 3:46PM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 3 | 75.00% |
| AKAM240531P00080000 | 2024-05-24 10:10AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 105 | 106 | 61.72% |
| AKAM240531P00081000 | 2024-05-23 10:08AM EDT | 81.00 | 0.05 | 0.00 | 2.05 | +0.05 | - | - | 4 | 114.75% |
| AKAM240531P00082000 | 2024-05-23 1:39PM EDT | 82.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 5 | 110.06% |
| AKAM240531P00083000 | 2024-05-24 12:39PM EDT | 83.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | 52 | 0 | 103.52% |
| AKAM240531P00084000 | 2024-05-24 10:50AM EDT | 84.00 | 0.10 | 0.00 | 0.90 | +0.10 | - | 20 | 0 | 73.05% |
| AKAM240531P00085000 | 2024-05-23 10:34AM EDT | 85.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 20 | 21 | 85.40% |
| AKAM240531P00087000 | 2024-05-24 1:45PM EDT | 87.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 5 | 11 | 41.70% |
| AKAM240531P00088000 | 2024-05-21 1:51PM EDT | 88.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 60.55% |
| AKAM240531P00089000 | 2024-05-23 1:25PM EDT | 89.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 54.10% |
| AKAM240531P00090000 | 2024-05-24 3:51PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 27.25% |
| AKAM240531P00091000 | 2024-05-17 11:12AM EDT | 91.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 40 | 24.22% |
| AKAM240531P00092000 | 2024-05-24 2:57PM EDT | 92.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 140 | 52 | 21.78% |
| AKAM240531P00093000 | 2024-05-24 3:55PM EDT | 93.00 | 0.36 | 0.35 | 0.50 | -0.29 | -44.62% | 11 | 54 | 20.17% |
| AKAM240531P00094000 | 2024-05-24 12:25PM EDT | 94.00 | 0.65 | 0.70 | 0.85 | -0.45 | -40.91% | 7 | 54 | 19.09% |
| AKAM240531P00095000 | 2024-05-24 2:51PM EDT | 95.00 | 1.33 | 1.25 | 1.40 | +0.33 | +33.00% | 14 | 74 | 18.73% |
| AKAM240531P00096000 | 2024-05-23 1:05PM EDT | 96.00 | 2.13 | 1.10 | 2.85 | 0.00 | - | 50 | 135 | 36.33% |
| AKAM240531P00097000 | 2024-05-24 10:17AM EDT | 97.00 | 3.10 | 2.90 | 3.20 | +0.50 | +19.23% | 2 | 16 | 26.56% |
| AKAM240531P00098000 | 2024-05-10 9:45AM EDT | 98.00 | 5.00 | 3.80 | 4.20 | 0.00 | - | 2 | 8 | 31.93% |
| AKAM240531P00099000 | 2024-05-21 3:11PM EDT | 99.00 | 4.53 | 4.60 | 5.20 | 0.00 | - | 3 | 55 | 37.01% |
| AKAM240531P00100000 | 2024-05-20 2:50PM EDT | 100.00 | 4.90 | 5.70 | 6.20 | 0.00 | - | 20 | 37 | 41.90% |
| AKAM240531P00101000 | 2024-05-10 9:33AM EDT | 101.00 | 9.05 | 5.00 | 7.20 | 0.00 | - | 2 | 32 | 46.48% |
| AKAM240531P00102000 | 2024-05-16 2:18PM EDT | 102.00 | 5.80 | 7.50 | 8.30 | 0.00 | - | 2 | 9 | 54.98% |
| AKAM240531P00103000 | 2024-05-08 2:59PM EDT | 103.00 | 5.90 | 8.50 | 9.40 | 0.00 | - | - | 0 | 63.33% |
| AKAM240531P00104000 | 2024-05-09 12:32PM EDT | 104.00 | 6.70 | 7.80 | 10.20 | 0.00 | - | 16 | 13 | 59.57% |
| AKAM240531P00105000 | 2024-05-13 10:05AM EDT | 105.00 | 11.89 | 10.50 | 11.20 | 0.00 | - | 5 | 20 | 63.67% |
| AKAM240531P00106000 | 2024-05-09 1:11PM EDT | 106.00 | 7.70 | 11.50 | 12.20 | 0.00 | - | 25 | 20 | 67.68% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 110.00 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 165.19% |
© 2024 Yahoo. All rights reserved.