Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920C00070000 | 2024-06-28 1:54PM EDT | 70.00 | 21.55 | 20.00 | 23.70 | +0.65 | +3.11% | 1 | 3 | 53.75% |
| AKAM240920C00075000 | 2024-06-20 2:24PM EDT | 75.00 | 16.89 | 16.80 | 17.20 | 0.00 | - | - | 1 | 46.53% |
| AKAM240920C00080000 | 2024-06-28 1:54PM EDT | 80.00 | 12.85 | 11.20 | 15.00 | +0.95 | +7.98% | 1 | 47 | 56.04% |
| AKAM240920C00085000 | 2024-06-12 11:11AM EDT | 85.00 | 8.60 | 6.90 | 11.20 | 0.00 | - | 1 | 14 | 50.37% |
| AKAM240920C00090000 | 2024-06-28 9:48AM EDT | 90.00 | 6.00 | 5.90 | 6.30 | +0.30 | +5.26% | 9 | 128 | 36.37% |
| AKAM240920C00095000 | 2024-06-28 11:33AM EDT | 95.00 | 3.60 | 3.60 | 4.00 | +0.09 | +2.56% | 1 | 60 | 34.77% |
| AKAM240920C00100000 | 2024-06-28 10:04AM EDT | 100.00 | 2.15 | 2.15 | 2.40 | +0.25 | +13.16% | 57 | 149 | 33.73% |
| AKAM240920C00105000 | 2024-06-26 12:18PM EDT | 105.00 | 1.20 | 0.80 | 1.45 | 0.00 | - | 6 | 102 | 33.77% |
| AKAM240920C00110000 | 2024-06-21 1:27PM EDT | 110.00 | 0.75 | 0.35 | 1.05 | 0.00 | - | 253 | 384 | 35.99% |
| AKAM240920C00115000 | 2024-06-04 1:43PM EDT | 115.00 | 0.65 | 0.10 | 1.00 | 0.00 | - | 5 | 12 | 40.70% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 0.80 | 0.25 | 0.45 | 0.00 | - | 280 | 283 | 37.70% |
| AKAM240920C00125000 | 2024-05-23 11:33AM EDT | 125.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | - | 1 | 46.63% |
| AKAM240920C00140000 | 2024-06-12 10:59AM EDT | 140.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 63.23% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 53.81% |
| AKAM240920C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 56.84% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920P00060000 | 2024-05-07 3:17PM EDT | 60.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | - | 7 | 53.42% |
| AKAM240920P00065000 | 2024-06-21 12:07PM EDT | 65.00 | 0.54 | 0.00 | 0.65 | 0.00 | - | 8 | 12 | 48.58% |
| AKAM240920P00070000 | 2024-06-27 10:50AM EDT | 70.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 21 | 41.21% |
| AKAM240920P00075000 | 2024-06-27 3:43PM EDT | 75.00 | 1.08 | 0.95 | 1.15 | 0.00 | - | 1 | 67 | 37.11% |
| AKAM240920P00080000 | 2024-06-27 10:49AM EDT | 80.00 | 2.15 | 1.30 | 1.90 | +0.30 | +16.22% | 3 | 698 | 34.13% |
| AKAM240920P00085000 | 2024-06-27 3:13PM EDT | 85.00 | 3.25 | 2.85 | 3.20 | 0.00 | - | 1 | 391 | 32.04% |
| AKAM240920P00090000 | 2024-06-26 10:15AM EDT | 90.00 | 4.68 | 4.80 | 5.10 | -0.82 | -14.91% | 3 | 204 | 29.86% |
| AKAM240920P00095000 | 2024-06-25 9:46AM EDT | 95.00 | 8.88 | 7.60 | 7.90 | 0.00 | - | 1 | 496 | 28.64% |
| AKAM240920P00100000 | 2024-06-12 11:02AM EDT | 100.00 | 11.71 | 10.70 | 13.30 | 0.00 | - | 1 | 71 | 40.20% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 105.00 | 11.20 | 15.70 | 18.00 | 0.00 | - | 3 | 17 | 45.98% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 110.00 | 17.10 | 21.90 | 22.30 | 0.00 | - | 1 | 8 | 47.61% |
© 2024 Yahoo. All rights reserved.