Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920C00070000 | 2024-08-22 10:04AM EDT | 70.00 | 32.70 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 301.56% |
| AKAM240920C00075000 | 2024-08-12 2:54PM EDT | 75.00 | 25.64 | 21.40 | 22.20 | 0.00 | - | 1 | 2 | 0.00% |
| AKAM240920C00080000 | 2024-06-28 1:54PM EDT | 80.00 | 12.85 | 17.30 | 20.50 | 0.00 | - | 1 | 46 | 362.89% |
| AKAM240920C00085000 | 2024-09-19 3:46PM EDT | 85.00 | 14.50 | 12.40 | 14.90 | +0.44 | +3.13% | 10 | 17 | 225.00% |
| AKAM240920C00086000 | 2024-09-16 1:49PM EDT | 86.00 | 13.24 | 12.90 | 13.80 | 0.00 | - | 4 | 0 | 199.22% |
| AKAM240920C00090000 | 2024-09-17 3:50PM EDT | 90.00 | 7.80 | 7.50 | 10.90 | 0.00 | - | 1 | 2,029 | 241.21% |
| AKAM240920C00094000 | 2024-09-13 2:01PM EDT | 94.00 | 4.76 | 5.00 | 7.70 | 0.00 | - | - | 5 | 140.63% |
| AKAM240920C00095000 | 2024-09-19 3:56PM EDT | 95.00 | 4.50 | 2.90 | 6.40 | +1.44 | +47.06% | 5 | 1,393 | 73.05% |
| AKAM240920C00096000 | 2024-09-18 11:21AM EDT | 96.00 | 1.75 | 1.45 | 5.50 | 0.00 | - | 6 | 24 | 172.36% |
| AKAM240920C00097000 | 2024-09-19 2:45PM EDT | 97.00 | 2.57 | 2.35 | 3.30 | +1.37 | +114.17% | 3 | 41 | 60.55% |
| AKAM240920C00098000 | 2024-09-19 11:21AM EDT | 98.00 | 1.70 | 1.50 | 1.75 | +1.05 | +161.54% | 6 | 13 | 40.82% |
| AKAM240920C00099000 | 2024-09-19 3:59PM EDT | 99.00 | 0.91 | 0.80 | 1.00 | +0.46 | +102.22% | 12 | 44 | 36.72% |
| AKAM240920C00100000 | 2024-09-19 12:28PM EDT | 100.00 | 0.40 | 0.00 | 0.45 | +0.25 | +166.67% | 57 | 4,220 | 33.30% |
| AKAM240920C00101000 | 2024-09-19 9:40AM EDT | 101.00 | 0.10 | 0.10 | 0.25 | -0.47 | -82.46% | 23 | 164 | 38.18% |
| AKAM240920C00102000 | 2024-09-18 11:01AM EDT | 102.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 402 | 38.48% |
| AKAM240920C00103000 | 2024-09-18 9:46AM EDT | 103.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 230 | 69.34% |
| AKAM240920C00104000 | 2024-09-12 1:40PM EDT | 104.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 50.39% |
| AKAM240920C00105000 | 2024-09-18 10:17AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 224 | 1,213 | 64.06% |
| AKAM240920C00106000 | 2024-08-29 11:53AM EDT | 106.00 | 0.71 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 116.41% |
| AKAM240920C00107000 | 2024-09-16 9:37AM EDT | 107.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 118.75% |
| AKAM240920C00108000 | 2024-09-04 3:25PM EDT | 108.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | 7 | 11 | 138.28% |
| AKAM240920C00109000 | 2024-09-17 3:29PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 463 | 477 | 81.25% |
| AKAM240920C00110000 | 2024-09-18 1:17PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,069 | 110.55% |
| AKAM240920C00112000 | 2024-09-16 9:48AM EDT | 112.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 112.50% |
| AKAM240920C00113000 | 2024-09-13 1:49PM EDT | 113.00 | 0.05 | - | 0.10 | 0.00 | - | - | 12 | 133.98% |
| AKAM240920C00114000 | 2024-09-13 1:49PM EDT | 114.00 | 0.04 | - | 0.05 | 0.00 | - | - | 97 | 126.56% |
| AKAM240920C00115000 | 2024-09-18 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 120.31% |
| AKAM240920C00116000 | 2024-09-13 11:00AM EDT | 116.00 | 0.05 | - | 0.15 | 0.00 | - | - | 98 | 167.58% |
| AKAM240920C00120000 | 2024-09-19 3:29PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 322 | 151.56% |
| AKAM240920C00125000 | 2024-08-09 11:52AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 23 | 22 | 273.83% |
| AKAM240920C00130000 | 2024-08-19 9:30AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 50.00% |
| AKAM240920C00140000 | 2024-07-16 10:03AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 421.29% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 403.91% |
| AKAM240920C00150000 | 2024-08-09 10:48AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 298.44% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920P00045000 | 2024-07-09 12:03PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 827.34% |
| AKAM240920P00055000 | 2024-08-21 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 15 | 16 | 667.97% |
| AKAM240920P00060000 | 2024-08-09 11:31AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 375.00% |
| AKAM240920P00065000 | 2024-08-09 10:10AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 1,162 | 321.88% |
| AKAM240920P00070000 | 2024-09-06 11:22AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 482 | 991 | 270.31% |
| AKAM240920P00075000 | 2024-09-18 11:40AM EDT | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 107 | 428 | 278.13% |
| AKAM240920P00080000 | 2024-09-12 2:49PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 888 | 176.56% |
| AKAM240920P00082000 | 2024-09-12 3:39PM EDT | 82.00 | 0.05 | - | 0.05 | 0.00 | - | - | 147 | 173.44% |
| AKAM240920P00083000 | 2024-09-13 1:33PM EDT | 83.00 | 0.05 | - | 0.05 | 0.00 | - | - | 63 | 164.06% |
| AKAM240920P00084000 | 2024-09-17 12:50PM EDT | 84.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 226.17% |
| AKAM240920P00085000 | 2024-09-18 10:27AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 225 | 2,586 | 162.50% |
| AKAM240920P00089000 | 2024-08-19 12:07PM EDT | 89.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 194.92% |
| AKAM240920P00090000 | 2024-09-19 9:54AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 398 | 1,763 | 98.44% |
| AKAM240920P00091000 | 2024-09-18 10:25AM EDT | 91.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 300 | 28 | 89.45% |
| AKAM240920P00092000 | 2024-09-17 3:35PM EDT | 92.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 1 | 209 | 106.84% |
| AKAM240920P00093000 | 2024-09-11 1:26PM EDT | 93.00 | 0.73 | 0.00 | 0.55 | 0.00 | - | - | 11 | 103.91% |
| AKAM240920P00094000 | 2024-09-17 12:48PM EDT | 94.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 80.86% |
| AKAM240920P00095000 | 2024-09-18 1:01PM EDT | 95.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 13 | 1,419 | 66.41% |
| AKAM240920P00096000 | 2024-09-19 9:55AM EDT | 96.00 | 0.13 | 0.05 | 0.15 | -0.82 | -86.32% | 150 | 40 | 54.88% |
| AKAM240920P00097000 | 2024-09-16 11:51AM EDT | 97.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 20 | 62 | 42.97% |
| AKAM240920P00098000 | 2024-09-19 3:51PM EDT | 98.00 | 0.20 | 0.10 | 0.25 | -0.95 | -82.61% | 20 | 92 | 37.01% |
| AKAM240920P00099000 | 2024-09-19 10:31AM EDT | 99.00 | 0.55 | 0.35 | 0.45 | -1.00 | -64.52% | 5 | 47 | 31.15% |
| AKAM240920P00100000 | 2024-09-19 3:02PM EDT | 100.00 | 0.85 | 0.80 | 0.95 | -1.90 | -69.09% | 38 | 1,051 | 30.27% |
| AKAM240920P00101000 | 2024-09-04 10:55AM EDT | 101.00 | 2.15 | 1.55 | 1.75 | 0.00 | - | 5 | 314 | 34.18% |
| AKAM240920P00102000 | 2024-09-18 11:30AM EDT | 102.00 | 4.80 | 2.45 | 2.75 | 0.00 | - | 1 | 87 | 46.68% |
| AKAM240920P00103000 | 2024-08-30 3:50PM EDT | 103.00 | 2.25 | 1.50 | 5.40 | 0.00 | - | 2 | 14 | 157.23% |
| AKAM240920P00104000 | 2024-09-05 1:12PM EDT | 104.00 | 4.90 | 4.30 | 5.00 | 0.00 | - | 1 | 0 | 57.23% |
| AKAM240920P00105000 | 2024-09-18 2:09PM EDT | 105.00 | 7.50 | 3.50 | 7.30 | 0.00 | - | 1 | 29 | 183.11% |
| AKAM240920P00106000 | 2024-08-26 3:42PM EDT | 106.00 | 5.00 | 6.10 | 6.90 | 0.00 | - | 1 | 3 | 104.88% |
| AKAM240920P00107000 | 2024-09-13 10:15AM EDT | 107.00 | 8.50 | 6.10 | 9.60 | 0.00 | - | 1 | 1 | 110.35% |
| AKAM240920P00110000 | 2024-08-09 9:45AM EDT | 110.00 | 10.49 | 12.80 | 15.40 | 0.00 | - | 1 | 12 | 352.73% |
| AKAM240920P00115000 | 2024-07-30 10:44AM EDT | 115.00 | 17.60 | 12.60 | 14.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.