Canada markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.08+0.14 (+0.16%)
At close: 04:00PM EDT
90.16 +0.08 (+0.09%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM240920C000700002024-06-28 1:54PM EDT70.0021.5520.0023.70+0.65+3.11%1353.75%
AKAM240920C000750002024-06-20 2:24PM EDT75.0016.8916.8017.200.00--146.53%
AKAM240920C000800002024-06-28 1:54PM EDT80.0012.8511.2015.00+0.95+7.98%14756.04%
AKAM240920C000850002024-06-12 11:11AM EDT85.008.606.9011.200.00-11450.37%
AKAM240920C000900002024-06-28 9:48AM EDT90.006.005.906.30+0.30+5.26%912836.37%
AKAM240920C000950002024-06-28 11:33AM EDT95.003.603.604.00+0.09+2.56%16034.77%
AKAM240920C001000002024-06-28 10:04AM EDT100.002.152.152.40+0.25+13.16%5714933.73%
AKAM240920C001050002024-06-26 12:18PM EDT105.001.200.801.450.00-610233.77%
AKAM240920C001100002024-06-21 1:27PM EDT110.000.750.351.050.00-25338435.99%
AKAM240920C001150002024-06-04 1:43PM EDT115.000.650.101.000.00-51240.70%
AKAM240920C001200002024-05-15 3:39PM EDT120.000.800.250.450.00-28028337.70%
AKAM240920C001250002024-05-23 11:33AM EDT125.000.370.100.750.00--146.63%
AKAM240920C001400002024-06-12 10:59AM EDT140.000.390.002.200.00-2363.23%
AKAM240920C001450002024-05-10 2:17PM EDT145.000.150.000.750.00--653.81%
AKAM240920C001500002024-05-10 2:17PM EDT150.000.150.000.750.00--656.84%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM240920P000600002024-05-07 3:17PM EDT60.000.400.150.750.00--753.42%
AKAM240920P000650002024-06-21 12:07PM EDT65.000.540.000.650.00-81248.58%
AKAM240920P000700002024-06-27 10:50AM EDT70.000.700.600.750.00-12141.21%
AKAM240920P000750002024-06-27 3:43PM EDT75.001.080.951.150.00-16737.11%
AKAM240920P000800002024-06-27 10:49AM EDT80.002.151.301.90+0.30+16.22%369834.13%
AKAM240920P000850002024-06-27 3:13PM EDT85.003.252.853.200.00-139132.04%
AKAM240920P000900002024-06-26 10:15AM EDT90.004.684.805.10-0.82-14.91%320429.86%
AKAM240920P000950002024-06-25 9:46AM EDT95.008.887.607.900.00-149628.64%
AKAM240920P001000002024-06-12 11:02AM EDT100.0011.7110.7013.300.00-17140.20%
AKAM240920P001050002024-05-21 1:05PM EDT105.0011.2015.7018.000.00-31745.98%
AKAM240920P001100002024-05-14 11:05AM EDT110.0017.1021.9022.300.00-1847.61%