Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620C00090000 | 2024-03-18 9:45AM EDT | 90.00 | 27.70 | 22.70 | 23.60 | 0.00 | - | 1 | 1 | 43.78% |
| AKAM250620C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 17.90 | 16.70 | 17.80 | 0.00 | - | 1 | 1 | 40.87% |
| AKAM250620C00105000 | 2024-04-17 1:04PM EDT | 105.00 | 14.70 | 13.80 | 16.90 | 0.00 | - | 261 | 558 | 43.45% |
| AKAM250620C00110000 | 2024-03-21 3:50PM EDT | 110.00 | 16.30 | 12.90 | 13.50 | 0.00 | - | 19 | 25 | 39.69% |
| AKAM250620C00115000 | 2024-04-16 9:54AM EDT | 115.00 | 10.50 | 10.10 | 10.60 | 0.00 | - | 2 | 10 | 36.63% |
| AKAM250620C00120000 | 2024-04-18 12:49PM EDT | 120.00 | 8.90 | 6.30 | 8.70 | 0.00 | - | 251 | 391 | 35.43% |
| AKAM250620C00125000 | 2024-04-23 1:30PM EDT | 125.00 | 7.60 | 6.70 | 9.20 | 0.00 | - | 4 | 148 | 39.63% |
| AKAM250620C00130000 | 2024-04-29 12:31PM EDT | 130.00 | 6.20 | 5.40 | 5.90 | 0.00 | - | 10 | 749 | 33.99% |
| AKAM250620C00135000 | 2024-05-01 2:53PM EDT | 135.00 | 5.00 | 4.40 | 4.90 | 0.00 | - | 1 | 236 | 33.65% |
| AKAM250620C00140000 | 2024-04-26 10:28AM EDT | 140.00 | 4.20 | 3.50 | 4.00 | 0.00 | - | 7 | 288 | 33.17% |
| AKAM250620C00145000 | 2024-04-23 1:16PM EDT | 145.00 | 3.40 | 2.75 | 3.30 | 0.00 | - | 1 | 65 | 32.92% |
| AKAM250620C00150000 | 2024-04-08 11:40AM EDT | 150.00 | 2.88 | 2.20 | 2.70 | 0.00 | - | 1 | 167 | 32.64% |
| AKAM250620C00155000 | 2024-04-03 11:10AM EDT | 155.00 | 2.30 | 1.80 | 2.30 | 0.00 | - | 1 | 421 | 32.78% |
| AKAM250620C00160000 | 2024-04-11 12:02PM EDT | 160.00 | 1.65 | 1.45 | 1.85 | 0.00 | - | 1 | 292 | 32.42% |
| AKAM250620C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 8 | 124 | 32.43% |
| AKAM250620C00170000 | 2024-02-09 1:13PM EDT | 170.00 | 4.20 | 1.25 | 1.55 | 0.00 | - | - | 9 | 33.81% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620P00070000 | 2024-02-16 11:21AM EDT | 70.00 | 1.38 | 1.60 | 1.90 | 0.00 | - | 1 | 5 | 31.14% |
| AKAM250620P00075000 | 2024-04-11 10:19AM EDT | 75.00 | 2.65 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 34.21% |
| AKAM250620P00080000 | 2024-01-18 3:19PM EDT | 80.00 | 2.02 | 2.40 | 2.80 | 0.00 | - | 3 | 3 | 26.02% |
| AKAM250620P00085000 | 2024-03-27 11:29AM EDT | 85.00 | 3.50 | 5.20 | 5.80 | 0.00 | - | 1 | 3 | 30.85% |
| AKAM250620P00090000 | 2024-04-18 11:55AM EDT | 90.00 | 7.40 | 6.80 | 7.30 | 0.00 | - | 4 | 6 | 29.60% |
| AKAM250620P00095000 | 2024-04-09 12:46PM EDT | 95.00 | 6.60 | 8.60 | 9.10 | 0.00 | - | 609 | 739 | 28.45% |
| AKAM250620P00100000 | 2024-04-29 11:28AM EDT | 100.00 | 10.35 | 10.70 | 11.30 | 0.00 | - | 1 | 493 | 27.56% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 105.00 | 13.28 | 13.00 | 13.50 | 0.00 | - | 261 | 684 | 25.93% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 14.20 | 15.60 | 18.30 | 0.00 | - | 3 | 387 | 29.66% |
| AKAM250620P00115000 | 2024-03-25 1:37PM EDT | 115.00 | 13.50 | 17.80 | 18.40 | 0.00 | - | 11 | 493 | 21.34% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 120.00 | 22.30 | 22.00 | 24.80 | -0.70 | -3.04% | 2 | 1,811 | 28.02% |
| AKAM250620P00125000 | 2024-02-13 3:57PM EDT | 125.00 | 11.20 | 19.10 | 19.80 | 0.00 | - | 595 | 436 | 0.00% |
| AKAM250620P00130000 | 2024-02-13 12:01PM EDT | 130.00 | 13.00 | 22.60 | 23.40 | 0.00 | - | 275 | 299 | 0.00% |
| AKAM250620P00140000 | 2024-04-11 2:33PM EDT | 140.00 | 34.40 | 38.80 | 39.90 | 0.00 | - | - | 1 | 20.74% |
| AKAM250620P00150000 | 2024-01-25 10:49AM EDT | 150.00 | 26.90 | 40.30 | 43.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.