Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00099000 | 2024-05-03 11:41AM EDT | 99.00 | 4.76 | 4.60 | 5.30 | -1.86 | -28.10% | 8 | 8 | 52.20% |
| AKAM240524C00100000 | 2024-05-03 11:41AM EDT | 100.00 | 4.30 | 4.40 | 4.80 | -0.20 | -4.44% | 8 | 9 | 51.98% |
| AKAM240524C00104000 | 2024-04-23 2:36PM EDT | 104.00 | 4.00 | 1.75 | 3.20 | 0.00 | - | - | 2 | 52.10% |
| AKAM240524C00109000 | 2024-05-01 10:06AM EDT | 109.00 | 1.84 | 1.45 | 1.70 | 0.00 | - | 1 | 2 | 50.68% |
| AKAM240524C00115000 | 2024-04-23 11:12AM EDT | 115.00 | 0.99 | 0.65 | 0.80 | 0.00 | - | - | 12 | 51.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00080000 | 2024-04-16 12:20PM EDT | 80.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | - | 2 | 60.84% |
| AKAM240524P00085000 | 2024-05-03 3:11PM EDT | 85.00 | 0.70 | 0.40 | 0.90 | +0.15 | +27.27% | 4 | 11 | 54.49% |
| AKAM240524P00090000 | 2024-04-23 11:12AM EDT | 90.00 | 1.10 | 1.15 | 1.40 | 0.00 | - | 7 | 9 | 50.46% |
| AKAM240524P00092000 | 2024-05-03 3:11PM EDT | 92.00 | 1.78 | 1.50 | 1.80 | +0.38 | +27.14% | 2 | 10 | 50.95% |
| AKAM240524P00096000 | 2024-04-23 12:34PM EDT | 96.00 | 2.30 | 2.80 | 3.10 | 0.00 | - | 1 | 3 | 50.34% |
| AKAM240524P00098000 | 2024-04-17 12:44PM EDT | 98.00 | 3.50 | 3.60 | 3.90 | 0.00 | - | - | 3 | 49.60% |
| AKAM240524P00099000 | 2024-05-03 3:50PM EDT | 99.00 | 4.07 | 4.10 | 4.40 | +0.52 | +14.65% | 120 | 40 | 49.76% |
| AKAM240524P00100000 | 2024-05-03 2:39PM EDT | 100.00 | 5.19 | 4.60 | 4.90 | +0.54 | +11.61% | 12 | 31 | 49.59% |
| AKAM240524P00101000 | 2024-05-03 1:23PM EDT | 101.00 | 5.50 | 5.10 | 5.40 | -0.66 | -10.71% | 2 | 11 | 49.05% |
| AKAM240524P00103000 | 2024-04-16 11:30AM EDT | 103.00 | 5.25 | 6.30 | 6.60 | 0.00 | - | - | 10 | 49.02% |
© 2024 Yahoo. All rights reserved.