Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00055000 | 2023-11-14 1:42PM EDT | 55.00 | 58.60 | 63.50 | 65.40 | 0.00 | - | 1 | 2 | 629.44% |
| AKAM240517C00070000 | 2024-04-16 3:01PM EDT | 70.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240517C00075000 | 2023-11-07 10:53AM EDT | 75.00 | 38.00 | 41.40 | 42.60 | 0.00 | - | 5 | 6 | 381.69% |
| AKAM240517C00080000 | 2023-11-09 2:14PM EDT | 80.00 | 33.10 | 35.80 | 38.30 | 0.00 | - | 1 | 10 | 342.82% |
| AKAM240517C00085000 | 2024-01-19 11:02AM EDT | 85.00 | 36.74 | 25.30 | 26.50 | 0.00 | - | 1 | 1 | 218.43% |
| AKAM240517C00090000 | 2024-04-16 11:10AM EDT | 90.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240517C00092500 | 2024-04-16 2:25PM EDT | 92.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240517C00095000 | 2024-04-22 12:31PM EDT | 95.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AKAM240517C00097500 | 2024-04-17 3:46PM EDT | 97.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM240517C00098000 | 2024-04-24 3:42PM EDT | 98.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240517C00100000 | 2024-04-30 11:48AM EDT | 100.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240517C00101000 | 2024-04-30 10:42AM EDT | 101.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.20% |
| AKAM240517C00102000 | 2024-05-01 10:56AM EDT | 102.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM240517C00103000 | 2024-04-29 1:14PM EDT | 103.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| AKAM240517C00104000 | 2024-04-22 11:05AM EDT | 104.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AKAM240517C00105000 | 2024-05-01 3:00PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AKAM240517C00106000 | 2024-04-30 3:50PM EDT | 106.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AKAM240517C00107000 | 2024-04-29 1:25PM EDT | 107.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240517C00108000 | 2024-04-30 9:42AM EDT | 108.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240517C00109000 | 2024-04-26 1:44PM EDT | 109.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240517C00110000 | 2024-04-29 2:30PM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM240517C00111000 | 2024-04-26 9:41AM EDT | 111.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AKAM240517C00112000 | 2024-04-30 9:33AM EDT | 112.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240517C00113000 | 2024-05-01 12:03PM EDT | 113.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240517C00115000 | 2024-05-01 3:45PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AKAM240517C00120000 | 2024-05-01 3:45PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AKAM240517C00125000 | 2024-04-26 3:24PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AKAM240517C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AKAM240517C00135000 | 2024-04-23 9:30AM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240517C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AKAM240517C00145000 | 2024-02-12 11:33AM EDT | 145.00 | 1.98 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 97.66% |
| AKAM240517C00150000 | 2024-04-09 10:13AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AKAM240517C00155000 | 2024-04-12 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AKAM240517C00160000 | 2024-04-12 11:25AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240517C00180000 | 2024-02-12 2:16PM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 156.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AKAM240517P00065000 | 2023-10-27 2:07PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 123.14% |
| AKAM240517P00070000 | 2024-04-23 11:25AM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AKAM240517P00075000 | 2023-10-19 1:30PM EDT | 75.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 235 | 235 | 89.84% |
| AKAM240517P00080000 | 2024-04-26 3:24PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AKAM240517P00085000 | 2024-05-01 11:05AM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AKAM240517P00088000 | 2024-04-26 12:25PM EDT | 88.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240517P00090000 | 2024-04-29 10:32AM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240517P00092500 | 2024-04-26 2:09PM EDT | 92.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240517P00094000 | 2024-04-26 10:26AM EDT | 94.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AKAM240517P00095000 | 2024-04-30 1:12PM EDT | 95.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240517P00096000 | 2024-04-30 11:38AM EDT | 96.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240517P00097500 | 2024-04-23 1:44PM EDT | 97.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AKAM240517P00100000 | 2024-05-01 2:17PM EDT | 100.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AKAM240517P00101000 | 2024-04-29 11:26AM EDT | 101.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240517P00102000 | 2024-05-01 11:13AM EDT | 102.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240517P00103000 | 2024-04-29 10:35AM EDT | 103.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240517P00104000 | 2024-04-29 3:03PM EDT | 104.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AKAM240517P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AKAM240517P00110000 | 2024-04-29 1:07PM EDT | 110.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM240517P00115000 | 2024-04-29 11:34AM EDT | 115.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AKAM240517P00120000 | 2024-04-26 10:28AM EDT | 120.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240517P00125000 | 2024-02-15 10:55AM EDT | 125.00 | 12.70 | 15.90 | 19.90 | 0.00 | - | 1 | 19 | 0.00% |
| AKAM240517P00130000 | 2024-02-28 3:39PM EDT | 130.00 | 22.10 | 20.90 | 21.60 | 0.00 | - | 14 | 4 | 0.00% |
| AKAM240517P00135000 | 2024-04-10 2:33PM EDT | 135.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AKAM240517P00140000 | 2024-02-28 4:48PM EDT | 140.00 | 31.72 | 29.20 | 33.30 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00145000 | 2024-02-28 4:48PM EDT | 145.00 | 36.74 | 34.20 | 38.10 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00150000 | 2024-02-14 4:56PM EDT | 150.00 | 34.89 | 40.50 | 45.00 | 0.00 | - | 19 | 0 | 0.00% |
| AKAM240517P00155000 | 2024-02-14 4:56PM EDT | 155.00 | 39.92 | 45.50 | 50.10 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.