Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:110.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241011C00110000 | 2024-09-20 11:39AM EDT | 2024-10-11 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| AKAM241018C00110000 | 2024-10-03 9:57AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 1,504 | 12.50% |
| AKAM241025C00110000 | 2024-10-02 11:41AM EDT | 2024-10-25 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AKAM241101C00110000 | 2024-10-07 1:50PM EDT | 2024-11-01 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 6.25% |
| AKAM241115C00110000 | 2024-10-07 3:58PM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 819 | 6.25% |
| AKAM241122C00110000 | 2024-10-04 12:39PM EDT | 2024-11-22 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AKAM241220C00110000 | 2024-10-04 3:24PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 209 | 3.13% |
| AKAM250117C00110000 | 2024-10-07 11:25AM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,862 | 3.13% |
| AKAM250221C00110000 | 2024-09-19 3:13PM EDT | 2025-02-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 3.13% |
| AKAM250321C00110000 | 2024-10-04 2:41PM EDT | 2025-03-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 169 | 3.13% |
| AKAM250620C00110000 | 2024-09-26 3:27PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 277 | 3.13% |
| AKAM250815C00110000 | 2024-10-03 3:49PM EDT | 2025-08-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 37 | 44 | 1.56% |
| AKAM260116C00110000 | 2024-10-04 2:10PM EDT | 2026-01-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 1.56% |
| AKAM270115C00110000 | 2024-09-27 9:55AM EDT | 2027-01-15 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018P00110000 | 2024-09-12 2:43PM EDT | 2024-10-18 | 12.34 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AKAM241115P00110000 | 2024-09-05 3:50PM EDT | 2024-11-15 | 12.00 | 10.00 | 10.50 | 0.00 | - | 3 | 248 | 35.35% |
| AKAM241220P00110000 | 2024-09-18 1:04PM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 44 | 157 | 0.00% |
| AKAM250117P00110000 | 2024-08-20 3:54PM EDT | 2025-01-17 | 10.60 | 12.20 | 12.50 | 0.00 | - | 9 | 1,534 | 32.61% |
| AKAM250221P00110000 | 2024-09-13 3:49PM EDT | 2025-02-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| AKAM250321P00110000 | 2024-08-15 10:01AM EDT | 2025-03-21 | 12.80 | 14.10 | 14.40 | 0.00 | - | 16 | 139 | 33.03% |
| AKAM250620P00110000 | 2024-08-12 1:20PM EDT | 2025-06-20 | 15.20 | 16.10 | 18.60 | 0.00 | - | 1 | 283 | 39.15% |
| AKAM250919P00110000 | 2024-10-03 3:16PM EDT | 2025-09-19 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AKAM260116P00110000 | 2024-09-26 11:49AM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 7 | 580 | 0.00% |
| AKAM270115P00110000 | 2024-09-19 1:04PM EDT | 2027-01-15 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.