Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116C00060000 | 2024-01-05 3:14PM EDT | 60.00 | 60.98 | 69.10 | 72.10 | 0.00 | - | 3 | 3 | 129.15% |
| AKAM260116C00065000 | 2024-02-07 4:50PM EDT | 65.00 | 67.20 | 52.00 | 54.70 | 0.00 | - | 3 | 0 | 79.13% |
| AKAM260116C00070000 | 2024-02-16 12:05PM EDT | 70.00 | 48.26 | 44.60 | 46.60 | 0.00 | - | 1 | 21 | 63.99% |
| AKAM260116C00075000 | 2024-02-15 1:20PM EDT | 75.00 | 46.28 | 41.10 | 44.50 | 0.00 | - | 5 | 5 | 63.10% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 85.00 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 71.41% |
| AKAM260116C00090000 | 2024-02-28 4:04PM EDT | 90.00 | 31.25 | 29.60 | 32.40 | 0.00 | - | 400 | 454 | 51.54% |
| AKAM260116C00092500 | 2024-03-21 3:09PM EDT | 92.50 | 31.30 | 24.10 | 27.10 | 0.00 | - | 1 | 5 | 45.57% |
| AKAM260116C00095000 | 2024-04-10 11:35AM EDT | 95.00 | 26.45 | 21.50 | 24.80 | 0.00 | - | 2 | 35 | 43.05% |
| AKAM260116C00097500 | 2024-02-14 2:00PM EDT | 97.50 | 31.17 | 25.10 | 28.50 | 0.00 | - | 18 | 17 | 52.72% |
| AKAM260116C00100000 | 2024-04-18 2:17PM EDT | 100.00 | 21.20 | 18.60 | 23.50 | 0.00 | - | 155 | 156 | 44.57% |
| AKAM260116C00105000 | 2024-04-17 1:25PM EDT | 105.00 | 18.60 | 18.50 | 19.80 | 0.00 | - | 79 | 84 | 41.03% |
| AKAM260116C00110000 | 2024-04-22 2:44PM EDT | 110.00 | 16.00 | 16.20 | 17.00 | 0.00 | - | 1 | 754 | 39.03% |
| AKAM260116C00115000 | 2024-05-01 12:17PM EDT | 115.00 | 14.80 | 14.00 | 14.80 | -2.10 | -12.43% | 1 | 259 | 37.89% |
| AKAM260116C00120000 | 2024-04-18 2:23PM EDT | 120.00 | 12.40 | 12.00 | 12.80 | 0.00 | - | 1 | 13 | 36.83% |
| AKAM260116C00125000 | 2024-05-01 2:53PM EDT | 125.00 | 12.00 | 8.00 | 11.00 | -0.20 | -1.64% | 1 | 46 | 35.86% |
| AKAM260116C00130000 | 2024-04-17 3:38PM EDT | 130.00 | 9.00 | 8.80 | 9.40 | 0.00 | - | 3 | 74 | 34.98% |
| AKAM260116C00135000 | 2024-04-17 1:05PM EDT | 135.00 | 7.60 | 7.50 | 8.10 | 0.00 | - | 28 | 54 | 34.41% |
| AKAM260116C00140000 | 2024-04-29 10:23AM EDT | 140.00 | 7.00 | 6.30 | 6.90 | 0.00 | - | 100 | 259 | 33.77% |
| AKAM260116C00145000 | 2024-05-01 1:15PM EDT | 145.00 | 6.00 | 5.30 | 6.00 | +0.10 | +1.69% | 1 | 175 | 33.53% |
| AKAM260116C00150000 | 2024-04-16 3:06PM EDT | 150.00 | 4.70 | 4.40 | 5.00 | 0.00 | - | 25 | 688 | 32.79% |
| AKAM260116C00155000 | 2024-04-10 2:27PM EDT | 155.00 | 3.90 | 3.70 | 4.50 | 0.00 | - | 3 | 6 | 33.04% |
| AKAM260116C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 3.84 | 2.95 | 3.80 | +0.24 | +6.67% | 1 | 121 | 32.58% |
| AKAM260116C00170000 | 2024-04-15 3:17PM EDT | 170.00 | 2.25 | 2.15 | 2.55 | 0.00 | - | 5 | 187 | 31.31% |
| AKAM260116C00175000 | 2024-04-15 3:14PM EDT | 175.00 | 1.85 | 1.75 | 2.30 | 0.00 | - | 16 | 204 | 31.59% |
| AKAM260116C00180000 | 2024-04-15 3:22PM EDT | 180.00 | 1.45 | 1.50 | 2.30 | 0.00 | - | 20 | 12 | 32.67% |
| AKAM260116C00185000 | 2024-04-15 3:21PM EDT | 185.00 | 1.26 | 1.20 | 1.75 | 0.00 | - | 30 | 136 | 31.56% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116P00055000 | 2023-09-28 9:30AM EDT | 55.00 | 1.75 | 1.85 | 2.95 | 0.00 | - | 4 | 4 | 43.13% |
| AKAM260116P00060000 | 2023-09-20 11:23AM EDT | 60.00 | 2.00 | 0.80 | 3.10 | 0.00 | - | - | 1 | 38.89% |
| AKAM260116P00065000 | 2024-04-04 1:18PM EDT | 65.00 | 1.95 | 2.75 | 3.40 | 0.00 | - | 400 | 907 | 35.47% |
| AKAM260116P00070000 | 2023-09-26 11:40AM EDT | 70.00 | 3.45 | 3.40 | 3.90 | 0.00 | - | 10 | 11 | 32.81% |
| AKAM260116P00075000 | 2024-04-02 10:29AM EDT | 75.00 | 3.30 | 4.50 | 5.00 | 0.00 | - | 59 | 64 | 31.81% |
| AKAM260116P00080000 | 2024-03-27 12:50PM EDT | 80.00 | 3.90 | 5.40 | 5.90 | 0.00 | - | 1 | 18 | 29.82% |
| AKAM260116P00085000 | 2024-04-24 1:31PM EDT | 85.00 | 6.80 | 6.90 | 7.50 | 0.00 | - | 1 | 56 | 29.19% |
| AKAM260116P00090000 | 2024-04-25 1:43PM EDT | 90.00 | 8.70 | 8.50 | 9.10 | 0.00 | - | 2 | 11 | 28.04% |
| AKAM260116P00092500 | 2024-04-25 12:00PM EDT | 92.50 | 9.70 | 9.40 | 10.00 | 0.00 | - | 1 | 4 | 27.50% |
| AKAM260116P00095000 | 2024-04-25 10:59AM EDT | 95.00 | 10.66 | 10.30 | 11.50 | 0.00 | - | 10 | 298 | 28.05% |
| AKAM260116P00097500 | 2024-03-04 11:50AM EDT | 97.50 | 7.10 | 8.30 | 8.80 | 0.00 | - | 1 | 17 | 20.17% |
| AKAM260116P00100000 | 2024-04-25 11:44AM EDT | 100.00 | 12.80 | 12.30 | 13.00 | 0.00 | - | 1 | 718 | 25.77% |
| AKAM260116P00105000 | 2024-04-11 2:44PM EDT | 105.00 | 12.00 | 14.60 | 15.30 | 0.00 | - | 1 | 111 | 24.59% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 110.00 | 17.20 | 17.20 | 17.90 | 0.00 | - | 151 | 599 | 23.44% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 115.00 | 20.30 | 20.00 | 20.90 | 0.00 | - | 7 | 120 | 22.52% |
| AKAM260116P00120000 | 2024-04-29 10:13AM EDT | 120.00 | 22.50 | 23.20 | 24.40 | 0.00 | - | 8 | 120 | 22.03% |
| AKAM260116P00125000 | 2024-03-08 10:30AM EDT | 125.00 | 18.40 | 20.20 | 22.90 | 0.00 | - | 4 | 101 | 0.00% |
| AKAM260116P00130000 | 2024-01-24 1:29PM EDT | 130.00 | 14.30 | 23.10 | 24.00 | 0.00 | - | 12 | 35 | 0.00% |
| AKAM260116P00135000 | 2024-01-23 12:07PM EDT | 135.00 | 18.30 | 28.10 | 29.20 | 0.00 | - | 1 | 46 | 0.00% |
| AKAM260116P00140000 | 2024-02-08 4:25PM EDT | 140.00 | 19.10 | 29.30 | 30.50 | 0.00 | - | 83 | 84 | 0.00% |
© 2024 Yahoo. All rights reserved.