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 | 2024-06-12 12:43PM EDT | 70.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240920C00080000 | 2024-06-12 12:43PM EDT | 80.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240920C00085000 | 2024-06-12 11:11AM EDT | 85.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240920C00090000 | 2024-06-14 3:33PM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AKAM240920C00095000 | 2024-06-14 3:30PM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AKAM240920C00100000 | 2024-06-14 3:26PM EDT | 100.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AKAM240920C00105000 | 2024-06-14 11:59AM EDT | 105.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM240920C00110000 | 2024-06-13 3:13PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AKAM240920C00115000 | 2024-06-04 1:43PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 0.80 | 0.25 | 0.45 | 0.00 | - | 280 | 283 | 36.52% |
| AKAM240920C00125000 | 2024-05-23 11:33AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM240920C00140000 | 2024-06-12 10:59AM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 51.61% |
| AKAM240920C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 54.39% |
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 | 55.35% |
| AKAM240920P00065000 | 2024-06-14 2:47PM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240920P00070000 | 2024-06-05 9:38AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240920P00075000 | 2024-06-10 9:35AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AKAM240920P00080000 | 2024-06-12 2:53PM EDT | 80.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM240920P00085000 | 2024-06-14 2:47PM EDT | 85.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AKAM240920P00090000 | 2024-06-17 1:00PM EDT | 90.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AKAM240920P00095000 | 2024-06-05 3:00PM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AKAM240920P00100000 | 2024-06-12 11:02AM EDT | 100.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 110.00 | 17.10 | 21.90 | 22.30 | 0.00 | - | 1 | 8 | 38.57% |
© 2024 Yahoo. All rights reserved.