Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510C00096000 | 2024-04-08 10:47AM EDT | 96.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AKAM240510C00100000 | 2024-04-26 3:52PM EDT | 100.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240510C00101000 | 2024-04-30 2:23PM EDT | 101.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 0.39% |
| AKAM240510C00102000 | 2024-05-01 10:33AM EDT | 102.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 36 | 48 | 1.56% |
| AKAM240510C00103000 | 2024-05-01 11:50AM EDT | 103.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AKAM240510C00104000 | 2024-05-01 3:23PM EDT | 104.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 6.25% |
| AKAM240510C00105000 | 2024-04-30 2:32PM EDT | 105.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 6.25% |
| AKAM240510C00106000 | 2024-04-30 2:32PM EDT | 106.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| AKAM240510C00108000 | 2024-04-19 2:51PM EDT | 108.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 12.50% |
| AKAM240510C00109000 | 2024-04-30 9:30AM EDT | 109.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240510C00110000 | 2024-05-01 1:13PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 12.50% |
| AKAM240510C00111000 | 2024-04-29 9:38AM EDT | 111.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM240510C00112000 | 2024-05-01 11:03AM EDT | 112.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| AKAM240510C00113000 | 2024-04-30 9:51AM EDT | 113.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AKAM240510C00114000 | 2024-04-15 3:11PM EDT | 114.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| AKAM240510C00115000 | 2024-04-29 12:43PM EDT | 115.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AKAM240510C00116000 | 2024-04-22 10:20AM EDT | 116.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AKAM240510C00117000 | 2024-04-15 10:17AM EDT | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AKAM240510C00118000 | 2024-04-29 12:18PM EDT | 118.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| AKAM240510C00119000 | 2024-04-30 9:30AM EDT | 119.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| AKAM240510C00120000 | 2024-04-01 2:12PM EDT | 120.00 | 1.30 | 0.25 | 0.40 | 0.00 | - | - | 1 | 71.48% |
| AKAM240510C00121000 | 2024-04-01 2:12PM EDT | 121.00 | 1.16 | 0.20 | 0.35 | 0.00 | - | - | 1 | 71.48% |
| AKAM240510C00122000 | 2024-04-10 10:09AM EDT | 122.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00080000 | 2024-04-17 11:22AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240510P00085000 | 2024-05-01 10:59AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AKAM240510P00087000 | 2024-05-01 11:02AM EDT | 87.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AKAM240510P00090000 | 2024-04-23 12:35PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240510P00091000 | 2024-04-18 12:47PM EDT | 91.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM240510P00092000 | 2024-04-30 12:11PM EDT | 92.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 267 | 12.50% |
| AKAM240510P00093000 | 2024-04-30 2:47PM EDT | 93.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| AKAM240510P00094000 | 2024-04-30 10:12AM EDT | 94.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240510P00095000 | 2024-04-29 1:30PM EDT | 95.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 12.50% |
| AKAM240510P00096000 | 2024-04-25 10:24AM EDT | 96.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| AKAM240510P00097000 | 2024-04-25 10:24AM EDT | 97.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AKAM240510P00098000 | 2024-05-01 3:53PM EDT | 98.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| AKAM240510P00099000 | 2024-04-24 1:51PM EDT | 99.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM240510P00100000 | 2024-05-01 10:24AM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| AKAM240510P00101000 | 2024-04-30 12:43PM EDT | 101.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AKAM240510P00102000 | 2024-05-01 1:30PM EDT | 102.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 52 | 0.00% |
| AKAM240510P00103000 | 2024-04-29 1:35PM EDT | 103.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240510P00104000 | 2024-04-16 11:30AM EDT | 104.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240510P00105000 | 2024-05-01 2:05PM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| AKAM240510P00106000 | 2024-04-15 10:22AM EDT | 106.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AKAM240510P00110000 | 2024-04-23 10:19AM EDT | 110.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.