Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM230421C00045000 | 2023-03-03 4:33PM EDT | 45.00 | 31.00 | 31.20 | 31.90 | 0.00 | - | - | 0 | 50.00% |
| AKAM230421C00060000 | 2023-03-01 1:34PM EDT | 60.00 | 14.10 | 16.30 | 17.00 | 0.00 | - | - | 2 | 52.54% |
| AKAM230421C00065000 | 2023-03-15 3:50PM EDT | 65.00 | 7.87 | 11.50 | 12.00 | 0.00 | - | - | 4 | 52.73% |
| AKAM230421C00067500 | 2023-03-15 3:50PM EDT | 67.50 | 5.82 | 9.20 | 9.80 | 0.00 | - | - | 14 | 51.17% |
| AKAM230421C00070000 | 2023-03-23 11:48AM EDT | 70.00 | 6.75 | 6.90 | 7.30 | 0.00 | - | - | 178 | 40.87% |
| AKAM230421C00072500 | 2023-03-30 10:49AM EDT | 72.50 | 4.90 | 4.80 | 5.20 | -0.22 | -4.30% | 3 | 94 | 37.11% |
| AKAM230421C00075000 | 2023-03-30 3:54PM EDT | 75.00 | 2.95 | 2.95 | 3.20 | -0.21 | -6.65% | 45 | 1,124 | 31.59% |
| AKAM230421C00077500 | 2023-03-30 3:41PM EDT | 77.50 | 1.63 | 1.50 | 1.75 | -0.17 | -9.44% | 25 | 623 | 29.05% |
| AKAM230421C00080000 | 2023-03-30 3:22PM EDT | 80.00 | 0.74 | 0.65 | 0.85 | -0.11 | -12.94% | 13 | 785 | 28.03% |
| AKAM230421C00082500 | 2023-03-30 3:54PM EDT | 82.50 | 0.35 | 0.25 | 0.35 | -0.01 | -2.78% | 68 | 938 | 27.20% |
| AKAM230421C00085000 | 2023-03-29 11:48AM EDT | 85.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 155 | 32.91% |
| AKAM230421C00087500 | 2023-03-29 2:50PM EDT | 87.50 | 0.22 | 0.00 | 4.80 | 0.00 | - | 3 | 93 | 80.52% |
| AKAM230421C00090000 | 2023-03-24 3:47PM EDT | 90.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 109 | 88.87% |
| AKAM230421C00095000 | 2023-03-22 2:02PM EDT | 95.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 10 | 54.20% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM230421P00050000 | 2023-03-06 11:52AM EDT | 50.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 12 | 179.93% |
| AKAM230421P00055000 | 2023-03-16 11:39AM EDT | 55.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 16 | 150.34% |
| AKAM230421P00060000 | 2023-03-27 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 52.54% |
| AKAM230421P00062500 | 2023-03-29 12:50PM EDT | 62.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 109.33% |
| AKAM230421P00065000 | 2023-03-29 12:50PM EDT | 65.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 143 | 43.26% |
| AKAM230421P00067500 | 2023-03-24 3:14PM EDT | 67.50 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 114 | 37.11% |
| AKAM230421P00070000 | 2023-03-29 10:36AM EDT | 70.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 15 | 235 | 34.18% |
| AKAM230421P00072500 | 2023-03-30 12:41PM EDT | 72.50 | 0.72 | 0.65 | 0.80 | 0.00 | - | 2 | 364 | 31.18% |
| AKAM230421P00075000 | 2023-03-30 3:41PM EDT | 75.00 | 1.34 | 1.25 | 1.40 | +0.02 | +1.52% | 12 | 430 | 28.08% |
| AKAM230421P00077500 | 2023-03-30 11:24AM EDT | 77.50 | 2.37 | 2.30 | 2.50 | -0.53 | -18.28% | 5 | 113 | 26.37% |
| AKAM230421P00080000 | 2023-03-23 9:57AM EDT | 80.00 | 5.41 | 3.90 | 4.20 | 0.00 | - | - | 145 | 26.42% |
| AKAM230421P00082500 | 2023-03-17 10:19AM EDT | 82.50 | 9.12 | 6.00 | 6.30 | 0.00 | - | - | 11 | 27.25% |
© 2023 Yahoo. All rights reserved.
