Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628C00089000 | 2024-06-10 10:58AM EDT | 89.00 | 2.37 | 2.70 | 3.40 | -0.41 | -14.75% | 10 | 11 | 32.81% |
| AKAM240628C00090000 | 2024-06-06 2:59PM EDT | 90.00 | 2.45 | 2.10 | 2.30 | 0.00 | - | - | 41 | 25.90% |
| AKAM240628C00091000 | 2024-06-10 10:36AM EDT | 91.00 | 1.30 | 1.45 | 1.75 | -0.40 | -23.53% | 1 | 38 | 25.00% |
| AKAM240628C00092000 | 2024-06-10 10:14AM EDT | 92.00 | 0.88 | 1.25 | 1.35 | -0.62 | -41.33% | 10 | 0 | 25.00% |
| AKAM240628C00093000 | 2024-06-10 3:52PM EDT | 93.00 | 0.95 | 0.85 | 1.00 | -0.07 | -6.86% | 11 | 16 | 24.73% |
| AKAM240628C00094000 | 2024-06-05 1:23PM EDT | 94.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 5 | 23 | 24.90% |
| AKAM240628C00095000 | 2024-06-10 10:58AM EDT | 95.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 25 | 44 | 25.88% |
| AKAM240628C00096000 | 2024-06-05 12:50PM EDT | 96.00 | 0.65 | 0.30 | 0.65 | 0.00 | - | 6 | 48 | 29.93% |
| AKAM240628C00097000 | 2024-06-05 3:44PM EDT | 97.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 4 | 21 | 32.96% |
| AKAM240628C00098000 | 2024-06-05 3:27PM EDT | 98.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 3 | 42 | 28.27% |
| AKAM240628C00099000 | 2024-06-07 11:34AM EDT | 99.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 29.35% |
| AKAM240628C00100000 | 2024-06-07 9:52AM EDT | 100.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 23 | 34.57% |
| AKAM240628C00101000 | 2024-06-03 10:27AM EDT | 101.00 | 0.18 | 0.05 | 0.75 | -0.02 | -10.00% | 1 | 8 | 46.22% |
| AKAM240628C00102000 | 2024-06-07 12:20PM EDT | 102.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 48.88% |
| AKAM240628C00103000 | 2024-05-22 2:00PM EDT | 103.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 51.47% |
| AKAM240628C00104000 | 2024-05-23 1:34PM EDT | 104.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 3 | 0 | 53.96% |
| AKAM240628C00105000 | 2024-05-10 10:10AM EDT | 105.00 | 0.68 | 0.00 | 0.95 | 0.00 | - | - | 5 | 60.69% |
| AKAM240628C00106000 | 2024-06-07 12:20PM EDT | 106.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 6 | 46 | 58.84% |
| AKAM240628C00108000 | 2024-05-30 9:38AM EDT | 108.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AKAM240628C00109000 | 2024-05-23 1:34PM EDT | 109.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 55.27% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 110.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 60 | 60 | 57.28% |
| AKAM240628C00112000 | 2024-05-22 3:41PM EDT | 112.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 61.18% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 115.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 3 | 60.35% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628P00080000 | 2024-05-31 10:20AM EDT | 80.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 6 | 16 | 35.45% |
| AKAM240628P00084000 | 2024-05-22 10:31AM EDT | 84.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | - | 4 | 27.93% |
| AKAM240628P00085000 | 2024-06-04 3:50PM EDT | 85.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 9 | 13 | 25.78% |
| AKAM240628P00086000 | 2024-06-10 2:19PM EDT | 86.00 | 0.60 | 0.20 | 0.55 | -0.05 | -7.69% | 5 | 60 | 25.20% |
| AKAM240628P00087000 | 2024-06-10 9:47AM EDT | 87.00 | 1.14 | 0.60 | 0.75 | +0.39 | +52.00% | 6 | 71 | 24.66% |
| AKAM240628P00088000 | 2024-06-10 2:19PM EDT | 88.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 20 | 63 | 24.05% |
| AKAM240628P00089000 | 2024-06-10 2:19PM EDT | 89.00 | 1.45 | 1.20 | 1.30 | +0.05 | +3.57% | 6 | 0 | 23.22% |
| AKAM240628P00090000 | 2024-06-10 11:31AM EDT | 90.00 | 1.90 | 1.55 | 1.75 | +0.45 | +31.03% | 7 | 64 | 23.34% |
| AKAM240628P00091000 | 2024-06-10 11:55AM EDT | 91.00 | 2.55 | 2.05 | 2.25 | +0.50 | +24.39% | 5 | 19 | 23.05% |
| AKAM240628P00092000 | 2024-06-07 3:05PM EDT | 92.00 | 3.70 | 2.65 | 2.85 | 0.00 | - | 6 | 29 | 22.97% |
| AKAM240628P00093000 | 2024-06-05 2:34PM EDT | 93.00 | 2.85 | 2.75 | 3.50 | 0.00 | - | 42 | 0 | 22.51% |
| AKAM240628P00094000 | 2024-05-29 1:19PM EDT | 94.00 | 3.50 | 3.60 | 5.00 | 0.00 | - | 1 | 0 | 33.35% |
| AKAM240628P00095000 | 2024-06-05 9:37AM EDT | 95.00 | 4.80 | 4.90 | 5.40 | 0.00 | - | 1 | 2 | 28.22% |
| AKAM240628P00096000 | 2024-05-21 2:22PM EDT | 96.00 | 2.90 | 5.70 | 7.40 | 0.00 | - | 2 | 0 | 46.51% |
| AKAM240628P00097000 | 2024-05-30 2:48PM EDT | 97.00 | 7.30 | 5.20 | 7.70 | 0.00 | - | 1 | 0 | 39.62% |
| AKAM240628P00098000 | 2024-06-04 2:58PM EDT | 98.00 | 6.67 | 7.50 | 7.90 | 0.00 | - | 1 | 0 | 26.66% |
| AKAM240628P00100000 | 2024-05-30 2:48PM EDT | 100.00 | 10.17 | 9.50 | 10.90 | 0.00 | - | 1 | 1 | 52.25% |
| AKAM240628P00102000 | 2024-05-10 10:21AM EDT | 102.00 | 8.90 | 10.90 | 14.30 | 0.00 | - | - | 0 | 52.64% |
| AKAM240628P00104000 | 2024-05-24 11:52AM EDT | 104.00 | 9.77 | 13.50 | 13.90 | 0.00 | - | 1 | 0 | 40.23% |
© 2024 Yahoo. All rights reserved.