Canada Markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.02-0.91 (-1.01%)
At close: 04:00PM EST
89.05 +0.03 (+0.03%)
After hours: 06:19PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM230120C000500002021-11-10 6:47AM EST50.0054.5061.5066.500.00-418512.16%
AKAM230120C000550002021-11-10 6:47AM EST55.0053.4257.0062.000.00-10464.50%
AKAM230120C000600002021-10-21 2:42PM EST60.0049.6051.6055.000.00-327400.32%
AKAM230120C000650002021-11-10 6:47AM EST65.0042.1047.7052.300.00-22380.30%
AKAM230120C000700002022-07-25 8:53AM EST70.0026.0026.7027.900.00-22151.29%
AKAM230120C000750002021-11-29 11:54AM EST75.0041.2043.5046.600.00-311361.22%
AKAM230120C000800002021-12-28 9:31AM EST80.0041.0037.3039.800.00-254309.96%
AKAM230120C000850002022-08-10 9:49AM EST85.0013.9014.5015.70-2.10-13.12%1127111.00%
AKAM230120C000875002021-11-10 6:47AM EST87.5023.0029.2031.100.00-11253.63%
AKAM230120C000900002022-07-21 1:17PM EST90.0012.3011.2012.500.00-4322102.33%
AKAM230120C000925002022-08-11 10:30AM EST92.5010.809.7010.10-0.50-4.42%81,45194.51%
AKAM230120C000950002022-08-10 2:03PM EST95.009.408.308.80-0.30-3.09%2561,80691.05%
AKAM230120C000975002022-08-11 9:52AM EST97.508.107.107.50-0.60-6.90%250687.74%
AKAM230120C001000002022-08-10 10:40AM EST100.006.505.906.40-1.30-16.67%164184.52%
AKAM230120C001050002022-08-10 11:42AM EST105.005.004.104.50-0.37-6.89%31,01579.59%
AKAM230120C001100002022-08-10 12:10PM EST110.003.402.603.20-0.80-19.05%412,76875.56%
AKAM230120C001150002022-07-27 1:38PM EST115.002.081.452.350.00-3425,19272.41%
AKAM230120C001200002022-07-29 1:49PM EST120.001.750.851.400.00-8837,05168.53%
AKAM230120C001250002022-08-08 8:34AM EST125.001.450.303.300.00-205,29985.35%
AKAM230120C001300002022-08-05 8:43AM EST130.000.700.100.900.00-879167.48%
AKAM230120C001350002022-08-10 12:18PM EST135.000.500.000.750.00-192968.70%
AKAM230120C001400002022-07-26 2:50PM EST140.000.150.000.750.00-1238573.34%
AKAM230120C001450002021-12-31 2:53PM EST145.003.651.454.900.00-2414127.93%
AKAM230120C001500002022-08-10 12:18PM EST150.000.400.001.00+0.40-35.57%614786.28%
AKAM230120C001550002022-01-04 12:07PM EST155.001.750.454.000.00-238125.44%
AKAM230120C001600002021-11-03 1:07PM EST160.002.000.453.200.00-30109123.80%
AKAM230120C001650002021-12-13 10:22AM EST165.001.500.054.500.00-2646135.52%
AKAM230120C001700002021-10-27 9:38AM EST170.000.651.001.950.00-226126.12%
AKAM230120C001750002021-11-16 3:52PM EST175.001.100.005.000.00-6966147.58%
AKAM230120C001800002022-01-04 12:56PM EST180.000.600.101.000.00-110110.60%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM230120P000450002022-07-21 2:30PM EST45.000.450.000.600.00--9109.38%
AKAM230120P000475002021-10-26 2:58PM EST47.501.000.001.150.00-112115.33%
AKAM230120P000500002022-07-06 2:36PM EST50.000.800.150.650.00-137699.61%
AKAM230120P000550002021-11-10 6:47AM EST55.001.300.101.400.00--897.75%
AKAM230120P000600002022-08-09 1:31PM EST60.000.800.451.000.00-440682.37%
AKAM230120P000650002022-07-20 1:17PM EST65.001.800.551.500.00-25,93975.49%
AKAM230120P000700002022-08-10 10:08AM EST70.001.600.951.90-0.10-5.88%13,27268.51%
AKAM230120P000750002022-08-10 12:58PM EST75.002.001.552.55-0.45-18.37%164062.57%
AKAM230120P000800002022-08-10 9:21AM EST80.003.702.853.30+0.40+12.12%137258.14%
AKAM230120P000825002022-08-08 1:09PM EST82.503.903.303.800.00--5154.20%
AKAM230120P000850002022-08-11 11:14AM EST85.004.204.004.50-0.40-8.70%15,52951.44%
AKAM230120P000875002022-08-08 11:20AM EST87.505.304.805.700.00-11,34850.12%
AKAM230120P000900002022-08-10 2:54PM EST90.005.405.606.10-0.60-10.00%1621,66846.25%
AKAM230120P000925002022-08-10 8:33AM EST92.507.106.607.00-0.30-4.05%102,75541.33%
AKAM230120P000950002022-08-10 1:49PM EST95.007.687.708.20-0.22-2.78%1855,44037.04%
AKAM230120P000975002022-08-05 11:13AM EST97.509.508.909.400.00-12,16429.52%
AKAM230120P001000002022-08-03 8:30AM EST100.0010.5510.1011.300.00-12,44525.20%
AKAM230120P001050002022-07-07 12:24PM EST105.0015.6012.4014.500.00-33,1060.00%
AKAM230120P001100002022-01-05 3:59PM EST110.009.208.709.30+0.50+5.75%3782,1310.00%
AKAM230120P001150002022-07-15 11:42AM EST115.0027.5021.1021.700.00-9186,7990.00%
AKAM230120P001200002022-01-03 1:37PM EST120.0013.6014.0015.900.00-2832910.00%
AKAM230120P001250002022-07-07 12:01PM EST125.0032.6027.6030.600.00--840.00%
AKAM230120P001350002021-11-04 8:33AM EST135.0029.0027.3031.400.00--90.00%
AKAM230120P001400002021-11-10 6:47AM EST140.0030.1029.2032.100.00-110.00%
AKAM230120P001450002021-11-10 6:47AM EST145.0045.7032.7036.800.00-130.00%
AKAM230120P001500002022-01-04 10:34AM EST150.0033.7034.4037.600.00-1370.00%
AKAM230120P001550002021-11-10 6:47AM EST155.0046.5442.3044.300.00-13520.00%
AKAM230120P001600002021-11-10 6:47AM EST160.0055.1446.1050.000.00-10420.00%
AKAM230120P001650002021-11-10 6:47AM EST165.0059.7650.5055.000.00-102980.00%
AKAM230120P001700002021-11-10 6:47AM EST170.0068.5155.5060.000.00-42980.00%