Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 29.30 | 33.00 | 0.00 | - | 3 | 3 | 226.95% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 4.40 | 5.60 | 0.00 | - | - | 3 | 67.58% |
| AKAM240503C00099000 | 2024-05-01 12:06PM EDT | 99.00 | 3.00 | 1.70 | 2.65 | +0.25 | +9.09% | 2 | 3 | 42.09% |
| AKAM240503C00100000 | 2024-04-29 1:02PM EDT | 100.00 | 2.90 | 0.30 | 1.95 | 0.00 | - | 6 | 6 | 40.23% |
| AKAM240503C00101000 | 2024-05-01 3:15PM EDT | 101.00 | 2.05 | 1.15 | 1.35 | +0.55 | +36.67% | 2 | 71 | 38.48% |
| AKAM240503C00102000 | 2024-04-30 11:27AM EDT | 102.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 3 | 95 | 37.74% |
| AKAM240503C00103000 | 2024-04-30 1:55PM EDT | 103.00 | 0.75 | 0.45 | 0.55 | +0.15 | +25.00% | 1 | 77 | 36.62% |
| AKAM240503C00104000 | 2024-04-30 12:36PM EDT | 104.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 3 | 343 | 37.31% |
| AKAM240503C00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.31 | 0.10 | 0.20 | -0.24 | -43.64% | 12 | 40 | 37.11% |
| AKAM240503C00106000 | 2024-05-01 10:33AM EDT | 106.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 258 | 40.04% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 35 | 49.02% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 152 | 312 | 78.66% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 13 | 64 | 85.25% |
| AKAM240503C00110000 | 2024-04-23 2:53PM EDT | 110.00 | 0.12 | 0.00 | 0.60 | +0.01 | +9.09% | 1 | 62 | 72.17% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 118 | 97.85% |
| AKAM240503C00112000 | 2024-04-30 10:58AM EDT | 112.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 1 | 169 | 103.91% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 109.86% |
| AKAM240503C00114000 | 2024-04-30 10:58AM EDT | 114.00 | 1.39 | 0.00 | 1.35 | 0.00 | - | 1 | 180 | 115.53% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 87.30% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 126.66% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 157.52% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 1 | 114.36% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 10 | 98.63% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 10 | 82.62% |
| AKAM240503P00095000 | 2024-05-01 12:35PM EDT | 95.00 | 0.05 | 0.00 | 0.80 | -0.07 | -58.33% | 2 | 16 | 62.01% |
| AKAM240503P00096000 | 2024-04-30 2:20PM EDT | 96.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 14 | 46.88% |
| AKAM240503P00097000 | 2024-05-01 11:19AM EDT | 97.00 | 0.20 | 0.15 | 0.35 | +0.05 | +33.33% | 1 | 1,013 | 44.53% |
| AKAM240503P00098000 | 2024-05-01 11:14AM EDT | 98.00 | 0.30 | 0.05 | 0.80 | +0.03 | +11.11% | 1 | 9 | 53.03% |
| AKAM240503P00099000 | 2024-05-01 12:02PM EDT | 99.00 | 0.40 | 0.40 | 0.70 | -0.22 | -35.48% | 1 | 38 | 40.23% |
| AKAM240503P00100000 | 2024-04-30 2:24PM EDT | 100.00 | 0.46 | 0.70 | 1.20 | -0.44 | -48.89% | 10 | 50 | 44.19% |
| AKAM240503P00101000 | 2024-05-01 3:14PM EDT | 101.00 | 0.72 | 1.10 | 1.35 | -0.16 | -18.18% | 11 | 422 | 35.45% |
| AKAM240503P00102000 | 2024-04-30 12:27PM EDT | 102.00 | 1.75 | 1.65 | 1.90 | 0.00 | - | 1 | 340 | 34.57% |
| AKAM240503P00103000 | 2024-05-01 1:53PM EDT | 103.00 | 1.97 | 2.35 | 2.60 | +0.27 | +15.88% | 4 | 323 | 34.67% |
| AKAM240503P00104000 | 2024-05-01 1:53PM EDT | 104.00 | 2.71 | 3.10 | 4.90 | -0.49 | -15.31% | 6 | 171 | 56.35% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.60 | 4.00 | 5.90 | 0.00 | - | 11 | 43 | 62.99% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 4.50 | 5.50 | 0.00 | - | 11 | 21 | 52.93% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 5.60 | 7.70 | 0.00 | - | 2 | 0 | 66.21% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 6.70 | 8.50 | 0.00 | - | - | 1 | 70.51% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 7.50 | 8.50 | 0.00 | - | 22 | 59 | 71.68% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 8.60 | 9.50 | 0.00 | - | 18 | 0 | 77.54% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 9.60 | 10.50 | 0.00 | - | - | 0 | 83.20% |
© 2024 Yahoo. All rights reserved.