Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117C00040000 | 2023-10-11 1:48PM EDT | 40.00 | 70.50 | 72.10 | 74.70 | 0.00 | - | 1 | 2 | 165.23% |
| AKAM250117C00050000 | 2023-11-03 11:30AM EDT | 50.00 | 60.80 | 67.80 | 71.30 | 0.00 | - | 1 | 1 | 169.38% |
| AKAM250117C00055000 | 2023-04-18 12:01PM EDT | 55.00 | 34.87 | 38.00 | 40.80 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250117C00060000 | 2024-03-15 11:30AM EDT | 60.00 | 51.00 | 44.90 | 48.60 | 0.00 | - | 5 | 12 | 73.06% |
| AKAM250117C00062500 | 2023-10-24 2:32PM EDT | 62.50 | 46.90 | 53.50 | 56.10 | 0.00 | - | - | 1 | 120.74% |
| AKAM250117C00065000 | 2023-09-19 2:45PM EDT | 65.00 | 47.18 | 45.90 | 47.80 | 0.00 | - | 20 | 26 | 89.84% |
| AKAM250117C00067500 | 2023-11-08 1:52PM EDT | 67.50 | 48.50 | 49.60 | 52.20 | 0.00 | - | 11 | 7 | 113.93% |
| AKAM250117C00070000 | 2024-03-15 10:52AM EDT | 70.00 | 42.05 | 36.10 | 39.90 | 0.00 | - | 1 | 14 | 63.37% |
| AKAM250117C00072500 | 2023-11-03 11:44AM EDT | 72.50 | 41.40 | 47.50 | 49.40 | 0.00 | - | 5 | 25 | 113.34% |
| AKAM250117C00075000 | 2023-11-08 12:13PM EDT | 75.00 | 41.50 | 44.50 | 45.60 | 0.00 | - | 5 | 141 | 104.21% |
| AKAM250117C00077500 | 2023-11-17 12:13PM EDT | 77.50 | 40.57 | 45.20 | 47.70 | 0.00 | - | 1 | 90 | 114.03% |
| AKAM250117C00080000 | 2024-04-18 3:09PM EDT | 80.00 | 27.20 | 27.00 | 29.00 | 0.00 | - | 1 | 63 | 52.58% |
| AKAM250117C00082500 | 2024-01-04 1:35PM EDT | 82.50 | 38.40 | 45.00 | 48.00 | 0.00 | - | 2 | 38 | 121.83% |
| AKAM250117C00085000 | 2024-01-02 11:50AM EDT | 85.00 | 37.60 | 43.90 | 45.20 | 0.00 | - | 1 | 8 | 118.06% |
| AKAM250117C00087500 | 2024-04-16 1:30PM EDT | 87.50 | 22.05 | 21.40 | 22.10 | 0.00 | - | 1 | 634 | 43.93% |
| AKAM250117C00090000 | 2024-03-18 11:19AM EDT | 90.00 | 25.60 | 19.20 | 19.60 | 0.00 | - | 1 | 1,334 | 40.36% |
| AKAM250117C00092500 | 2024-04-18 1:52PM EDT | 92.50 | 18.20 | 18.00 | 19.80 | 0.00 | - | 253 | 179 | 45.47% |
| AKAM250117C00095000 | 2024-04-12 2:05PM EDT | 95.00 | 18.10 | 16.60 | 17.00 | 0.00 | - | 35 | 935 | 40.69% |
| AKAM250117C00097500 | 2024-04-15 11:17AM EDT | 97.50 | 16.80 | 15.00 | 15.70 | 0.00 | - | 293 | 304 | 40.49% |
| AKAM250117C00100000 | 2024-04-18 2:17PM EDT | 100.00 | 13.70 | 13.50 | 14.10 | 0.00 | - | 1,112 | 3,775 | 39.18% |
| AKAM250117C00105000 | 2024-04-29 2:43PM EDT | 105.00 | 11.70 | 11.00 | 11.40 | 0.00 | - | 11 | 1,111 | 37.48% |
| AKAM250117C00110000 | 2024-04-24 1:54PM EDT | 110.00 | 9.70 | 8.80 | 9.10 | 0.00 | - | 1 | 1,520 | 36.15% |
| AKAM250117C00115000 | 2024-04-26 3:37PM EDT | 115.00 | 7.37 | 6.90 | 7.20 | 0.00 | - | 1 | 3,632 | 35.14% |
| AKAM250117C00120000 | 2024-04-25 3:55PM EDT | 120.00 | 5.90 | 5.40 | 5.70 | 0.00 | - | 2 | 594 | 34.55% |
| AKAM250117C00125000 | 2024-04-26 3:19PM EDT | 125.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 1 | 417 | 34.14% |
| AKAM250117C00130000 | 2024-04-26 3:46PM EDT | 130.00 | 3.46 | 3.20 | 3.50 | 0.00 | - | 1 | 431 | 33.70% |
| AKAM250117C00135000 | 2024-04-15 2:15PM EDT | 135.00 | 2.60 | 2.45 | 2.65 | 0.00 | - | 2 | 136 | 33.11% |
| AKAM250117C00140000 | 2024-04-29 2:05PM EDT | 140.00 | 2.10 | 1.90 | 2.10 | 0.00 | - | 159 | 282 | 33.14% |
| AKAM250117C00145000 | 2024-03-19 12:54PM EDT | 145.00 | 1.85 | 1.45 | 1.70 | 0.00 | - | 13 | 947 | 33.40% |
| AKAM250117C00150000 | 2024-04-30 9:51AM EDT | 150.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 1 | 344 | 33.15% |
| AKAM250117C00155000 | 2024-02-05 10:46AM EDT | 155.00 | 3.70 | 0.90 | 1.55 | 0.00 | - | 1 | 22 | 36.68% |
| AKAM250117C00160000 | 2024-03-28 12:15PM EDT | 160.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 50 | 498 | 34.03% |
| AKAM250117C00165000 | 2024-04-08 11:01AM EDT | 165.00 | 0.57 | 0.45 | 0.70 | 0.00 | - | 10 | 59 | 33.96% |
| AKAM250117C00170000 | 2024-02-02 3:44PM EDT | 170.00 | 1.40 | 0.05 | 1.30 | 0.00 | - | 10 | 27 | 40.45% |
| AKAM250117C00175000 | 2023-12-29 10:30AM EDT | 175.00 | 0.78 | 0.95 | 1.15 | 0.00 | - | 4 | 4 | 40.97% |
| AKAM250117C00180000 | 2024-02-13 4:31PM EDT | 180.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 45.40% |
| AKAM250117C00185000 | 2024-03-04 3:07PM EDT | 185.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 121 | 39.89% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117P00037500 | 2023-10-26 10:12AM EDT | 37.50 | 0.43 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 66.02% |
| AKAM250117P00040000 | 2024-02-22 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 28 | 51.07% |
| AKAM250117P00042500 | 2023-05-23 12:04PM EDT | 42.50 | 1.37 | 0.10 | 2.00 | 0.00 | - | 30 | 31 | 68.07% |
| AKAM250117P00045000 | 2023-02-16 1:48PM EDT | 45.00 | 2.10 | 1.45 | 3.20 | 0.00 | - | - | 5 | 78.64% |
| AKAM250117P00047500 | 2023-10-26 2:49PM EDT | 47.50 | 0.25 | 0.00 | 1.45 | 0.00 | - | 6 | 0 | 55.66% |
| AKAM250117P00050000 | 2023-09-14 10:02AM EDT | 50.00 | 0.53 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 54.20% |
| AKAM250117P00055000 | 2023-07-06 12:27PM EDT | 55.00 | 1.90 | 0.75 | 2.15 | 0.00 | - | 1 | 2 | 54.50% |
| AKAM250117P00060000 | 2024-01-30 10:30AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| AKAM250117P00062500 | 2023-03-27 1:14PM EDT | 62.50 | 5.80 | 4.90 | 6.30 | 0.00 | - | - | 1 | 71.35% |
| AKAM250117P00065000 | 2024-04-23 1:08PM EDT | 65.00 | 1.30 | 0.55 | 1.40 | 0.00 | - | 1 | 42 | 41.75% |
| AKAM250117P00067500 | 2023-09-14 11:26AM EDT | 67.50 | 1.40 | 1.30 | 1.55 | 0.00 | - | 13 | 14 | 40.09% |
| AKAM250117P00070000 | 2024-04-25 10:02AM EDT | 70.00 | 1.80 | 0.70 | 2.10 | 0.00 | - | 1 | 134 | 40.99% |
| AKAM250117P00072500 | 2024-03-20 11:02AM EDT | 72.50 | 1.10 | 1.85 | 2.60 | 0.00 | - | 1 | 10 | 41.02% |
| AKAM250117P00075000 | 2024-02-28 2:58PM EDT | 75.00 | 1.30 | 0.80 | 2.65 | 0.00 | - | 1 | 34 | 38.34% |
| AKAM250117P00077500 | 2024-04-18 11:25AM EDT | 77.50 | 2.40 | 0.95 | 3.00 | 0.00 | - | 1 | 94 | 37.18% |
| AKAM250117P00080000 | 2024-04-15 9:30AM EDT | 80.00 | 2.40 | 1.50 | 4.90 | 0.00 | - | 1 | 5,640 | 42.56% |
| AKAM250117P00082500 | 2024-02-16 3:25PM EDT | 82.50 | 2.05 | 2.00 | 2.45 | 0.00 | - | 6 | 682 | 28.89% |
| AKAM250117P00085000 | 2024-03-14 11:53AM EDT | 85.00 | 2.45 | 3.40 | 3.70 | 0.00 | - | 1 | 3,299 | 31.42% |
| AKAM250117P00087500 | 2024-02-21 2:43PM EDT | 87.50 | 3.10 | 2.50 | 2.90 | 0.00 | - | 3 | 391 | 25.33% |
| AKAM250117P00090000 | 2024-04-25 9:30AM EDT | 90.00 | 5.17 | 5.20 | 5.60 | 0.00 | - | 1 | 211 | 32.22% |
| AKAM250117P00092500 | 2024-04-18 3:13PM EDT | 92.50 | 6.50 | 6.00 | 6.40 | 0.00 | - | 32 | 442 | 31.57% |
| AKAM250117P00095000 | 2024-04-24 3:51PM EDT | 95.00 | 6.80 | 6.90 | 7.30 | 0.00 | - | 2 | 1,186 | 30.99% |
| AKAM250117P00097500 | 2024-04-24 2:12PM EDT | 97.50 | 7.60 | 7.80 | 8.10 | 0.00 | - | 6 | 2,285 | 29.85% |
| AKAM250117P00100000 | 2024-04-24 1:58PM EDT | 100.00 | 8.60 | 8.90 | 9.40 | 0.00 | - | 1 | 1,783 | 29.96% |
| AKAM250117P00105000 | 2024-04-17 1:59PM EDT | 105.00 | 11.50 | 11.20 | 11.60 | 0.00 | - | 28 | 1,194 | 28.16% |
| AKAM250117P00110000 | 2024-04-30 2:00PM EDT | 110.00 | 14.10 | 14.00 | 14.30 | 0.00 | - | 60 | 1,440 | 26.68% |
| AKAM250117P00115000 | 2024-04-18 1:35PM EDT | 115.00 | 17.90 | 17.20 | 17.50 | 0.00 | - | 8 | 334 | 25.50% |
| AKAM250117P00120000 | 2024-04-24 11:55AM EDT | 120.00 | 20.52 | 20.80 | 21.30 | 0.00 | - | 1 | 164 | 25.10% |
| AKAM250117P00125000 | 2024-04-15 1:54PM EDT | 125.00 | 23.91 | 24.80 | 25.40 | 0.00 | - | 1 | 264 | 24.73% |
| AKAM250117P00130000 | 2024-03-19 12:43PM EDT | 130.00 | 23.20 | 29.60 | 30.30 | 0.00 | - | 1 | 53 | 27.10% |
| AKAM250117P00135000 | 2024-04-26 10:50AM EDT | 135.00 | 33.00 | 33.70 | 34.30 | 0.00 | - | 1 | 93 | 24.17% |
| AKAM250117P00140000 | 2024-01-18 2:22PM EDT | 140.00 | 22.20 | 28.60 | 33.00 | 0.00 | - | 18 | 17 | 0.00% |
| AKAM250117P00145000 | 2023-12-22 1:06PM EDT | 145.00 | 25.40 | 21.90 | 22.60 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM250117P00155000 | 2024-02-06 12:05PM EDT | 155.00 | 30.70 | 39.60 | 44.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.