Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816C00055000 | 2024-04-01 1:14PM EDT | 55.00 | 56.00 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 91.24% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240816C00085000 | 2024-04-02 11:11AM EDT | 85.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240816C00090000 | 2024-04-23 3:15PM EDT | 90.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240816C00095000 | 2024-05-01 1:57PM EDT | 95.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240816C00100000 | 2024-04-30 11:51AM EDT | 100.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240816C00105000 | 2024-05-01 10:37AM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AKAM240816C00110000 | 2024-05-01 10:32AM EDT | 110.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AKAM240816C00115000 | 2024-04-29 10:14AM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AKAM240816C00120000 | 2024-04-29 11:34AM EDT | 120.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AKAM240816C00125000 | 2024-04-25 10:32AM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AKAM240816C00130000 | 2024-04-01 1:48PM EDT | 130.00 | 1.90 | 1.10 | 1.35 | 0.00 | - | 3 | 108 | 38.99% |
| AKAM240816C00135000 | 2024-04-03 11:25AM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AKAM240816C00140000 | 2024-05-01 10:08AM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 12.50% |
| AKAM240816C00145000 | 2024-02-22 10:31AM EDT | 145.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 3 | 99 | 42.09% |
| AKAM240816C00150000 | 2024-03-05 11:32AM EDT | 150.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 58 | 46.39% |
| AKAM240816C00165000 | 2024-02-01 4:10PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 59.08% |
| AKAM240816C00175000 | 2024-02-13 2:33PM EDT | 175.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 56.06% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00065000 | 2024-04-05 1:21PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240816P00070000 | 2024-03-05 2:55PM EDT | 70.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | - | 3 | 48.24% |
| AKAM240816P00075000 | 2024-04-25 11:26AM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AKAM240816P00080000 | 2024-03-20 9:57AM EDT | 80.00 | 0.80 | 1.30 | 2.20 | 0.00 | - | 1 | 5,036 | 46.72% |
| AKAM240816P00085000 | 2024-04-25 12:25PM EDT | 85.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240816P00090000 | 2024-04-29 10:35AM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240816P00095000 | 2024-04-30 2:21PM EDT | 95.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AKAM240816P00100000 | 2024-04-29 11:29AM EDT | 100.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AKAM240816P00105000 | 2024-05-01 10:33AM EDT | 105.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AKAM240816P00110000 | 2024-04-29 11:34AM EDT | 110.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AKAM240816P00115000 | 2024-04-22 2:12PM EDT | 115.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240816P00120000 | 2024-04-26 10:28AM EDT | 120.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240816P00125000 | 2024-04-10 12:55PM EDT | 125.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 130.00 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM240816P00135000 | 2023-12-26 12:12PM EDT | 135.00 | 16.90 | 13.90 | 14.60 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240816P00140000 | 2024-02-13 1:10PM EDT | 140.00 | 16.50 | 29.30 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.