Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321C00065000 | 2023-11-06 4:38PM EDT | 65.00 | 49.60 | 53.40 | 55.10 | 0.00 | - | 1 | 2 | 113.61% |
| AKAM250321C00070000 | 2023-11-03 1:00PM EDT | 70.00 | 44.60 | 49.70 | 53.30 | 0.00 | - | 5 | 5 | 111.42% |
| AKAM250321C00075000 | 2023-11-20 2:34PM EDT | 75.00 | 44.60 | 48.70 | 51.90 | 0.00 | - | - | 1 | 114.66% |
| AKAM250321C00085000 | 2024-03-04 11:40AM EDT | 85.00 | 32.80 | 29.10 | 30.00 | 0.00 | - | 1 | 8 | 60.00% |
| AKAM250321C00092500 | 2023-12-13 11:51AM EDT | 92.50 | 32.70 | 32.90 | 34.20 | 0.00 | - | - | 8 | 82.30% |
| AKAM250321C00095000 | 2024-04-23 12:34PM EDT | 95.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AKAM250321C00097500 | 2024-04-19 11:25AM EDT | 97.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AKAM250321C00100000 | 2024-04-29 12:06PM EDT | 100.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM250321C00105000 | 2024-04-09 2:41PM EDT | 105.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| AKAM250321C00110000 | 2024-05-01 1:24PM EDT | 110.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AKAM250321C00115000 | 2024-04-29 2:04PM EDT | 115.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AKAM250321C00120000 | 2024-04-29 12:06PM EDT | 120.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AKAM250321C00125000 | 2024-04-29 12:53PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AKAM250321C00130000 | 2024-04-19 12:50PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM250321C00135000 | 2024-05-01 1:52PM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AKAM250321C00140000 | 2024-04-26 12:07PM EDT | 140.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM250321C00145000 | 2024-04-24 11:25AM EDT | 145.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM250321C00150000 | 2024-04-15 2:06PM EDT | 150.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| AKAM250321C00155000 | 2024-03-05 11:01AM EDT | 155.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 33.95% |
| AKAM250321C00160000 | 2024-02-14 11:39AM EDT | 160.00 | 1.85 | 0.75 | 1.15 | 0.00 | - | 1 | 6 | 32.73% |
| AKAM250321C00165000 | 2024-02-12 1:52PM EDT | 165.00 | 3.70 | 0.80 | 1.05 | 0.00 | - | 1 | 109 | 33.61% |
| AKAM250321C00170000 | 2023-12-29 11:12AM EDT | 170.00 | 1.15 | 1.80 | 2.05 | 0.00 | - | 5 | 62 | 41.05% |
| AKAM250321C00175000 | 2024-02-06 11:19AM EDT | 175.00 | 1.50 | 0.55 | 0.85 | 0.00 | - | 1 | 44 | 34.97% |
| AKAM250321C00180000 | 2024-04-15 3:05PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321P00055000 | 2023-12-07 12:10PM EDT | 55.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 56.81% |
| AKAM250321P00060000 | 2023-11-28 11:40AM EDT | 60.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 50.31% |
| AKAM250321P00065000 | 2023-11-14 3:49PM EDT | 65.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 1 | 37.87% |
| AKAM250321P00075000 | 2024-03-11 3:44PM EDT | 75.00 | 1.60 | 1.85 | 2.15 | 0.00 | - | 1 | 18 | 31.56% |
| AKAM250321P00080000 | 2024-04-26 11:55AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AKAM250321P00085000 | 2024-04-29 11:18AM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AKAM250321P00090000 | 2024-04-18 11:29AM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM250321P00092500 | 2024-05-01 11:43AM EDT | 92.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AKAM250321P00095000 | 2024-03-21 11:17AM EDT | 95.00 | 4.70 | 7.80 | 8.40 | 0.00 | - | 10 | 52 | 30.27% |
| AKAM250321P00097500 | 2024-04-09 12:42PM EDT | 97.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.78% |
| AKAM250321P00100000 | 2024-04-15 12:38PM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| AKAM250321P00105000 | 2024-05-01 12:02PM EDT | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AKAM250321P00110000 | 2024-04-29 3:23PM EDT | 110.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250321P00115000 | 2024-04-29 3:41PM EDT | 115.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AKAM250321P00120000 | 2024-04-29 12:10PM EDT | 120.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM250321P00125000 | 2024-04-29 10:38AM EDT | 125.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250321P00130000 | 2024-02-12 4:42PM EDT | 130.00 | 11.90 | 21.60 | 22.30 | 0.00 | - | 33 | 89 | 0.00% |
| AKAM250321P00135000 | 2024-01-02 4:02PM EDT | 135.00 | 20.30 | 15.60 | 16.20 | 0.00 | - | 6 | 5 | 0.00% |
| AKAM250321P00140000 | 2024-01-11 12:17PM EDT | 140.00 | 24.90 | 16.30 | 17.00 | 0.00 | - | 9 | 9 | 0.00% |
| AKAM250321P00150000 | 2024-02-12 2:31PM EDT | 150.00 | 23.80 | 38.20 | 42.70 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM250321P00160000 | 2024-02-12 3:18PM EDT | 160.00 | 33.00 | 48.20 | 52.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.