Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220C00085000 | 2024-05-29 2:23PM EDT | 85.00 | 13.10 | 10.30 | 13.30 | 0.00 | - | 2 | 5 | 43.84% |
| AKAM241220C00090000 | 2024-06-05 11:59AM EDT | 90.00 | 9.86 | 8.20 | 9.00 | 0.00 | - | 1 | 124 | 36.10% |
| AKAM241220C00095000 | 2024-06-07 3:00PM EDT | 95.00 | 6.40 | 5.00 | 6.60 | -3.45 | -35.03% | 533 | 17 | 34.42% |
| AKAM241220C00100000 | 2024-05-30 12:48PM EDT | 100.00 | 5.20 | 3.20 | 4.80 | 0.00 | - | 4 | 43 | 33.53% |
| AKAM241220C00105000 | 2024-06-07 1:36PM EDT | 105.00 | 3.40 | 2.35 | 3.40 | -2.10 | -38.18% | 22 | 12 | 32.76% |
| AKAM241220C00110000 | 2024-05-30 10:55AM EDT | 110.00 | 2.50 | 1.10 | 2.35 | 0.00 | - | 15 | 27 | 32.11% |
| AKAM241220C00115000 | 2024-05-30 10:55AM EDT | 115.00 | 1.70 | 0.35 | 1.65 | 0.00 | - | 31 | 32 | 31.93% |
| AKAM241220C00120000 | 2024-06-07 11:20AM EDT | 120.00 | 1.07 | 0.20 | 2.05 | -0.08 | -6.96% | 2 | 109 | 37.79% |
| AKAM241220C00125000 | 2024-05-22 10:06AM EDT | 125.00 | 1.40 | 0.10 | 1.65 | 0.00 | - | - | 1 | 38.45% |
| AKAM241220C00130000 | 2024-05-29 3:39PM EDT | 130.00 | 0.55 | 0.00 | 2.55 | 0.00 | - | 1 | 1,222 | 47.12% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220P00055000 | 2024-05-09 1:27PM EDT | 55.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 2 | 2 | 43.21% |
| AKAM241220P00065000 | 2024-05-29 3:45PM EDT | 65.00 | 0.83 | 0.15 | 1.45 | 0.00 | - | 1 | 23 | 38.99% |
| AKAM241220P00070000 | 2024-05-16 12:29PM EDT | 70.00 | 1.00 | 1.45 | 2.75 | 0.00 | - | 1 | 2 | 40.77% |
| AKAM241220P00075000 | 2024-06-06 2:00PM EDT | 75.00 | 2.20 | 2.15 | 2.55 | 0.00 | - | 4 | 8 | 32.06% |
| AKAM241220P00080000 | 2024-06-07 3:47PM EDT | 80.00 | 3.60 | 2.55 | 3.80 | +0.30 | +9.09% | 2 | 129 | 30.57% |
| AKAM241220P00085000 | 2024-06-07 11:25AM EDT | 85.00 | 5.00 | 3.10 | 5.40 | +0.52 | +11.61% | 39 | 193 | 28.82% |
| AKAM241220P00090000 | 2024-06-06 10:20AM EDT | 90.00 | 7.10 | 6.50 | 8.90 | +0.90 | +14.52% | 4 | 92 | 32.56% |
| AKAM241220P00095000 | 2024-06-05 11:29AM EDT | 95.00 | 8.80 | 8.10 | 10.20 | 0.00 | - | 2 | 19 | 25.77% |
| AKAM241220P00100000 | 2024-05-24 10:26AM EDT | 100.00 | 9.90 | 11.40 | 13.50 | 0.00 | - | 16 | 136 | 24.57% |
| AKAM241220P00105000 | 2024-06-05 1:10PM EDT | 105.00 | 15.10 | 15.00 | 18.20 | 0.00 | - | 10 | 12 | 28.02% |
| AKAM241220P00115000 | 2024-05-22 1:32PM EDT | 115.00 | 19.80 | 24.10 | 27.90 | 0.00 | - | 86 | 3 | 34.51% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 120.00 | 20.80 | 28.90 | 32.80 | 0.00 | - | - | 0 | 37.42% |
| AKAM241220P00125000 | 2024-05-08 10:25AM EDT | 125.00 | 25.40 | 34.00 | 37.70 | 0.00 | - | - | 0 | 40.00% |
© 2024 Yahoo. All rights reserved.