Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241011C00091000 | 2024-10-04 10:13AM EDT | 91.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AKAM241011C00093000 | 2024-09-12 3:00PM EDT | 93.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AKAM241011C00094000 | 2024-10-04 12:44PM EDT | 94.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AKAM241011C00095000 | 2024-10-04 12:50PM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AKAM241011C00096000 | 2024-09-10 10:29AM EDT | 96.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AKAM241011C00097000 | 2024-09-27 9:56AM EDT | 97.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AKAM241011C00098000 | 2024-09-27 9:56AM EDT | 98.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| AKAM241011C00099000 | 2024-10-04 12:44PM EDT | 99.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| AKAM241011C00100000 | 2024-10-03 3:45PM EDT | 100.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AKAM241011C00101000 | 2024-10-07 3:21PM EDT | 101.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| AKAM241011C00102000 | 2024-10-07 9:50AM EDT | 102.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| AKAM241011C00103000 | 2024-10-07 3:49PM EDT | 103.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 107 | 61 | 6.25% |
| AKAM241011C00104000 | 2024-10-07 3:54PM EDT | 104.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 81 | 80 | 6.25% |
| AKAM241011C00105000 | 2024-10-07 2:33PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 112 | 140 | 12.50% |
| AKAM241011C00106000 | 2024-10-07 2:40PM EDT | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 104 | 109 | 12.50% |
| AKAM241011C00108000 | 2024-09-30 10:30AM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| AKAM241011C00109000 | 2024-10-07 10:48AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 327 | 12.50% |
| AKAM241011C00110000 | 2024-09-20 11:39AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| AKAM241011C00111000 | 2024-09-20 11:39AM EDT | 111.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| AKAM241011C00112000 | 2024-09-20 11:39AM EDT | 112.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| AKAM241011C00113000 | 2024-09-20 11:40AM EDT | 113.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241011P00080000 | 2024-09-20 2:07PM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| AKAM241011P00084000 | 2024-09-20 11:40AM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| AKAM241011P00085000 | 2024-09-24 11:13AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| AKAM241011P00087000 | 2024-10-04 12:26PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| AKAM241011P00088000 | 2024-10-03 9:43AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| AKAM241011P00090000 | 2024-10-07 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 25.00% |
| AKAM241011P00092000 | 2024-10-04 10:58AM EDT | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| AKAM241011P00093000 | 2024-10-04 12:28PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 25.00% |
| AKAM241011P00094000 | 2024-10-07 10:32AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| AKAM241011P00095000 | 2024-10-01 3:58PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| AKAM241011P00096000 | 2024-09-30 10:38AM EDT | 96.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AKAM241011P00097000 | 2024-10-01 10:10AM EDT | 97.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| AKAM241011P00098000 | 2024-10-01 3:35PM EDT | 98.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| AKAM241011P00099000 | 2024-10-07 12:09PM EDT | 99.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 6.25% |
| AKAM241011P00100000 | 2024-10-07 2:32PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 3.13% |
| AKAM241011P00101000 | 2024-10-07 1:34PM EDT | 101.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.78% |
| AKAM241011P00102000 | 2024-10-04 3:31PM EDT | 102.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| AKAM241011P00103000 | 2024-10-04 2:23PM EDT | 103.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AKAM241011P00104000 | 2024-09-24 10:53AM EDT | 104.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.