Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 37.50 | 0.43 | 0.00 | - | 2 | 0 |
| 70.50 | 0.00 | - | 1 | 2 | 40.00 | 0.05 | 0.00 | - | 13 | 28 |
| - | - | - | - | - | 42.50 | 1.37 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 45.00 | 0.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 47.50 | 0.50 | 0.00 | - | 6 | 5 |
| 60.80 | 0.00 | - | 1 | 1 | 50.00 | 0.53 | 0.00 | - | 10 | 20 |
| 34.87 | 0.00 | - | 2 | 0 | 55.00 | 0.70 | 0.00 | - | 1 | 3 |
| 51.00 | 0.00 | - | 5 | 12 | 60.00 | 0.95 | 0.00 | - | 1 | 33 |
| 46.90 | 0.00 | - | - | 1 | 62.50 | 1.35 | 0.00 | - | 7 | 8 |
| 32.80 | 0.00 | - | 4 | 26 | 65.00 | 1.22 | 0.00 | - | 3 | 43 |
| 48.50 | 0.00 | - | 11 | 7 | 67.50 | 1.75 | 0.00 | - | 2 | 14 |
| 29.65 | -6.47 | -17.91% | 1 | 15 | 70.00 | 1.50 | -0.20 | -11.76% | 2 | 150 |
| 41.40 | 0.00 | - | 5 | 25 | 72.50 | 2.40 | 0.00 | - | 1 | 5,075 |
| 25.00 | 0.00 | - | 5 | 143 | 75.00 | 2.75 | 0.00 | - | 6 | 222 |
| 23.33 | +1.53 | +7.02% | 2 | 91 | 77.50 | 2.35 | -0.55 | -18.97% | 1 | 111 |
| 20.80 | 0.00 | - | 7 | 67 | 80.00 | 3.50 | 0.00 | - | 16 | 5,634 |
| 17.90 | 0.00 | - | 3 | 40 | 82.50 | 3.60 | -0.50 | -12.20% | 3 | 706 |
| 15.50 | 0.00 | - | 1 | 9 | 85.00 | 5.70 | 0.00 | - | 1 | 3,404 |
| 13.40 | 0.00 | - | 1 | 644 | 87.50 | 3.10 | 0.00 | - | 3 | 391 |
| 11.80 | 0.00 | - | 1 | 1,355 | 90.00 | 6.20 | 0.00 | - | 2 | 3,181 |
| 12.90 | +0.80 | +6.61% | 2 | 180 | 92.50 | 8.00 | 0.00 | - | 342 | 1,092 |
| 11.27 | +0.27 | +2.45% | 2 | 890 | 95.00 | 7.40 | -1.23 | -14.25% | 5 | 1,277 |
| 9.84 | +0.61 | +6.61% | 1 | 328 | 97.50 | 8.50 | -1.45 | -14.57% | 12 | 2,844 |
| 8.67 | +1.46 | +20.25% | 1 | 3,798 | 100.00 | 9.80 | -1.40 | -12.50% | 47 | 1,949 |
| 6.50 | +0.50 | +8.33% | 102 | 1,120 | 105.00 | 12.70 | -2.00 | -13.61% | 34 | 1,164 |
| 4.70 | 0.00 | - | 2 | 1,529 | 110.00 | 18.50 | 0.00 | - | 9 | 1,413 |
| 3.50 | +0.77 | +28.21% | 3 | 3,608 | 115.00 | 19.60 | 0.00 | - | 4 | 335 |
| 2.56 | +0.31 | +13.78% | 1 | 593 | 120.00 | 21.00 | 0.00 | - | 1 | 107 |
| 1.88 | +0.07 | +3.87% | 1 | 418 | 125.00 | 25.40 | 0.00 | - | 1 | 11 |
| 1.37 | +0.27 | +24.55% | 1 | 431 | 130.00 | 34.10 | 0.00 | - | 10 | 6 |
| 1.28 | 0.00 | - | 2 | 136 | 135.00 | 41.60 | 0.00 | - | 63 | 69 |
| 0.80 | 0.00 | - | 159 | 307 | 140.00 | 22.20 | 0.00 | - | 18 | 17 |
| 1.85 | 0.00 | - | 13 | 947 | 145.00 | 25.40 | 0.00 | - | 6 | 0 |
| 0.30 | -0.77 | -71.96% | 7 | 356 | 150.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 511 | 155.00 | 30.70 | 0.00 | - | - | 1 |
| 0.24 | 0.00 | - | 23 | 633 | 160.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 10 | 59 | 165.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 10 | 27 | 170.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 4 | 4 | 175.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 3 | 180.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 119 | 185.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.