Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00055000 | 2023-11-14 1:42PM EDT | 55.00 | 58.60 | 63.50 | 65.40 | 0.00 | - | 1 | 2 | 1,678.13% |
| AKAM240517C00070000 | 2024-04-16 3:01PM EDT | 70.00 | 32.33 | 24.10 | 27.70 | 0.00 | - | 1 | 1 | 323.73% |
| AKAM240517C00075000 | 2023-11-07 10:53AM EDT | 75.00 | 38.00 | 41.40 | 42.60 | 0.00 | - | 5 | 6 | 1,022.41% |
| AKAM240517C00080000 | 2023-11-09 2:14PM EDT | 80.00 | 33.10 | 35.80 | 38.30 | 0.00 | - | 1 | 10 | 919.04% |
| AKAM240517C00085000 | 2024-05-13 10:10AM EDT | 85.00 | 8.32 | 10.80 | 11.40 | 0.00 | - | 10 | 5 | 79.10% |
| AKAM240517C00086000 | 2024-05-10 1:05PM EDT | 86.00 | 6.90 | 9.60 | 12.00 | 0.00 | - | - | 0 | 120.61% |
| AKAM240517C00087000 | 2024-05-10 2:24PM EDT | 87.00 | 4.60 | 8.80 | 9.40 | 0.00 | - | - | 1 | 66.60% |
| AKAM240517C00089000 | 2024-05-13 9:36AM EDT | 89.00 | 3.90 | 6.50 | 7.50 | 0.00 | - | 3 | 4 | 80.18% |
| AKAM240517C00090000 | 2024-05-15 11:50AM EDT | 90.00 | 5.80 | 5.80 | 7.50 | +2.80 | +93.33% | 31 | 70 | 79.00% |
| AKAM240517C00091000 | 2024-05-15 11:50AM EDT | 91.00 | 4.80 | 4.80 | 5.30 | +1.70 | +54.84% | 11 | 123 | 53.91% |
| AKAM240517C00092000 | 2024-05-15 2:15PM EDT | 92.00 | 3.69 | 3.70 | 4.30 | +1.19 | +47.60% | 2 | 160 | 46.19% |
| AKAM240517C00092500 | 2024-05-15 3:34PM EDT | 92.50 | 3.28 | 3.40 | 3.80 | +2.36 | +256.52% | 29 | 104 | 42.19% |
| AKAM240517C00093000 | 2024-05-15 3:14PM EDT | 93.00 | 2.75 | 2.90 | 3.30 | +1.85 | +205.56% | 28 | 381 | 38.09% |
| AKAM240517C00094000 | 2024-05-15 12:08PM EDT | 94.00 | 1.95 | 2.00 | 2.30 | +1.55 | +387.50% | 18 | 225 | 29.64% |
| AKAM240517C00095000 | 2024-05-15 3:43PM EDT | 95.00 | 1.25 | 1.20 | 1.45 | +1.05 | +525.00% | 77 | 492 | 25.29% |
| AKAM240517C00096000 | 2024-05-15 3:59PM EDT | 96.00 | 0.65 | 0.65 | 0.75 | +0.50 | +333.33% | 560 | 93 | 21.88% |
| AKAM240517C00097000 | 2024-05-15 3:58PM EDT | 97.00 | 0.35 | 0.25 | 0.40 | +0.28 | +400.00% | 38 | 55 | 23.19% |
| AKAM240517C00097500 | 2024-05-15 3:59PM EDT | 97.50 | 0.26 | 0.20 | 0.30 | +0.01 | +4.00% | 24 | 68 | 24.41% |
| AKAM240517C00098000 | 2024-05-15 3:47PM EDT | 98.00 | 0.21 | 0.10 | 0.25 | +0.01 | +5.00% | 3 | 29 | 26.56% |
| AKAM240517C00099000 | 2024-05-14 12:24PM EDT | 99.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 3 | 129 | 29.00% |
| AKAM240517C00100000 | 2024-05-15 10:59AM EDT | 100.00 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 3 | 145 | 35.35% |
| AKAM240517C00101000 | 2024-05-14 9:56AM EDT | 101.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 1,091 | 37.70% |
| AKAM240517C00102000 | 2024-05-15 11:29AM EDT | 102.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 14 | 257 | 43.16% |
| AKAM240517C00103000 | 2024-05-15 12:10PM EDT | 103.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 16 | 182 | 48.44% |
| AKAM240517C00104000 | 2024-05-15 11:12AM EDT | 104.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 5 | 79 | 58.40% |
| AKAM240517C00105000 | 2024-05-15 9:41AM EDT | 105.00 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 13 | 1,058 | 58.59% |
| AKAM240517C00106000 | 2024-05-13 10:31AM EDT | 106.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 113 | 80.86% |
| AKAM240517C00107000 | 2024-05-15 3:11PM EDT | 107.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 13 | 218 | 60.55% |
| AKAM240517C00108000 | 2024-05-13 1:56PM EDT | 108.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 63 | 122 | 95.51% |
| AKAM240517C00109000 | 2024-05-13 9:30AM EDT | 109.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 43 | 100.88% |
| AKAM240517C00110000 | 2024-05-15 12:53PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 832 | 73.05% |
| AKAM240517C00111000 | 2024-05-13 3:49PM EDT | 111.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 111.43% |
| AKAM240517C00112000 | 2024-05-13 3:49PM EDT | 112.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 68 | 116.50% |
| AKAM240517C00113000 | 2024-05-09 3:57PM EDT | 113.00 | 1.70 | 0.00 | 0.70 | 0.00 | - | 1 | 34 | 121.48% |
| AKAM240517C00114000 | 2024-05-14 3:56PM EDT | 114.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 126.37% |
| AKAM240517C00115000 | 2024-05-15 9:45AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,198 | 84.38% |
| AKAM240517C00116000 | 2024-05-15 9:45AM EDT | 116.00 | 0.03 | 0.00 | 0.30 | -0.11 | -78.57% | 4 | 80 | 114.84% |
| AKAM240517C00120000 | 2024-05-15 3:05PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 1,659 | 101.56% |
| AKAM240517C00125000 | 2024-05-10 10:58AM EDT | 125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 555 | 117.19% |
| AKAM240517C00130000 | 2024-05-14 1:50PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,702 | 132.81% |
| AKAM240517C00135000 | 2024-05-10 1:06PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 706 | 146.88% |
| AKAM240517C00140000 | 2024-05-09 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 449 | 160.94% |
| AKAM240517C00145000 | 2024-02-12 11:33AM EDT | 145.00 | 1.98 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 251.76% |
| AKAM240517C00150000 | 2024-05-09 2:21PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 61 | 185.94% |
| AKAM240517C00155000 | 2024-04-12 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 43 | 196.88% |
| AKAM240517C00160000 | 2024-04-12 11:25AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 209.38% |
| AKAM240517C00180000 | 2024-02-12 2:16PM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 388.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 11 | 34 | 347.27% |
| AKAM240517P00065000 | 2023-10-27 2:07PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 259.38% |
| AKAM240517P00070000 | 2024-05-10 12:43PM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 206 | 214.45% |
| AKAM240517P00075000 | 2024-05-10 12:04PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 242 | 132.81% |
| AKAM240517P00076000 | 2024-05-10 9:45AM EDT | 76.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 4 | 167.58% |
| AKAM240517P00078000 | 2024-05-10 2:05PM EDT | 78.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 20 | 152.54% |
| AKAM240517P00079000 | 2024-05-10 3:13PM EDT | 79.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 57 | 145.12% |
| AKAM240517P00080000 | 2024-05-15 3:05PM EDT | 80.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 1,815 | 96.09% |
| AKAM240517P00081000 | 2024-05-15 10:44AM EDT | 81.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 51 | 82.03% |
| AKAM240517P00082000 | 2024-05-14 3:50PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 33 | 76.56% |
| AKAM240517P00083000 | 2024-05-14 1:42PM EDT | 83.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 145 | 148 | 88.67% |
| AKAM240517P00084000 | 2024-05-13 1:25PM EDT | 84.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 11 | 12 | 101.76% |
| AKAM240517P00085000 | 2024-05-15 3:38PM EDT | 85.00 | 0.02 | 0.00 | 0.20 | -0.05 | -71.43% | 48 | 175 | 76.37% |
| AKAM240517P00087000 | 2024-05-13 9:51AM EDT | 87.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 267 | 74.41% |
| AKAM240517P00088000 | 2024-05-15 11:22AM EDT | 88.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 6 | 77 | 51.17% |
| AKAM240517P00089000 | 2024-05-15 10:26AM EDT | 89.00 | 0.10 | 0.00 | 0.25 | +0.04 | +66.67% | 1 | 134 | 54.49% |
| AKAM240517P00090000 | 2024-05-15 2:55PM EDT | 90.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 22 | 1,441 | 50.20% |
| AKAM240517P00091000 | 2024-05-15 10:26AM EDT | 91.00 | 0.15 | 0.05 | 0.35 | -0.20 | -57.14% | 8 | 217 | 55.47% |
| AKAM240517P00092000 | 2024-05-15 10:40AM EDT | 92.00 | 0.08 | 0.05 | 0.60 | -0.37 | -82.22% | 18 | 96 | 58.50% |
| AKAM240517P00092500 | 2024-05-15 3:39PM EDT | 92.50 | 0.08 | 0.05 | 0.15 | -0.67 | -89.33% | 37 | 234 | 33.20% |
| AKAM240517P00093000 | 2024-05-15 12:07PM EDT | 93.00 | 0.10 | 0.05 | 0.15 | -0.65 | -86.67% | 19 | 227 | 29.59% |
| AKAM240517P00094000 | 2024-05-15 3:37PM EDT | 94.00 | 0.15 | 0.10 | 0.20 | -1.92 | -92.75% | 355 | 158 | 24.61% |
| AKAM240517P00095000 | 2024-05-15 2:17PM EDT | 95.00 | 0.35 | 0.25 | 0.40 | -1.74 | -83.25% | 57 | 3,986 | 23.05% |
| AKAM240517P00096000 | 2024-05-15 11:54AM EDT | 96.00 | 0.95 | 0.60 | 0.75 | -3.10 | -76.54% | 74 | 71 | 21.29% |
| AKAM240517P00097000 | 2024-05-15 3:31PM EDT | 97.00 | 1.60 | 0.25 | 1.40 | -3.38 | -67.87% | 2 | 611 | 22.56% |
| AKAM240517P00097500 | 2024-05-14 11:02AM EDT | 97.50 | 4.40 | 1.40 | 2.40 | 0.00 | - | 3 | 299 | 43.46% |
| AKAM240517P00098000 | 2024-05-15 11:48AM EDT | 98.00 | 2.33 | 2.05 | 2.40 | -1.72 | -42.47% | 10 | 194 | 31.64% |
| AKAM240517P00099000 | 2024-05-10 2:36PM EDT | 99.00 | 7.85 | 2.80 | 3.30 | 0.00 | - | 122 | 17 | 35.45% |
| AKAM240517P00100000 | 2024-05-15 3:44PM EDT | 100.00 | 4.10 | 3.80 | 4.30 | -3.84 | -48.36% | 1 | 406 | 42.68% |
| AKAM240517P00101000 | 2024-05-13 3:00PM EDT | 101.00 | 6.67 | 4.50 | 5.40 | 0.00 | - | 1 | 7 | 54.39% |
| AKAM240517P00102000 | 2024-05-14 12:25PM EDT | 102.00 | 9.45 | 5.70 | 6.40 | 0.00 | - | 1 | 298 | 61.23% |
| AKAM240517P00103000 | 2024-05-13 3:04PM EDT | 103.00 | 8.80 | 6.60 | 7.50 | 0.00 | - | 1 | 21 | 72.95% |
| AKAM240517P00104000 | 2024-05-14 3:25PM EDT | 104.00 | 11.90 | 7.70 | 8.30 | 0.00 | - | 30 | 31 | 68.07% |
| AKAM240517P00105000 | 2024-05-15 3:25PM EDT | 105.00 | 9.28 | 8.80 | 9.30 | -3.72 | -28.62% | 1 | 191 | 73.83% |
| AKAM240517P00106000 | 2024-05-10 9:38AM EDT | 106.00 | 13.80 | 9.60 | 10.30 | 0.00 | - | 2 | 3 | 79.49% |
| AKAM240517P00107000 | 2024-05-09 1:15PM EDT | 107.00 | 8.30 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 84.96% |
| AKAM240517P00108000 | 2024-05-15 3:21PM EDT | 108.00 | 12.20 | 10.00 | 12.30 | -2.87 | -19.04% | 4 | 1 | 90.43% |
| AKAM240517P00109000 | 2024-05-09 1:16PM EDT | 109.00 | 9.70 | 12.70 | 13.70 | 0.00 | - | 1 | 0 | 86.91% |
| AKAM240517P00110000 | 2024-05-15 3:03PM EDT | 110.00 | 14.50 | 12.50 | 14.90 | -3.10 | -17.61% | 84 | 24 | 137.11% |
| AKAM240517P00115000 | 2024-05-14 3:12PM EDT | 115.00 | 22.60 | 18.70 | 19.80 | 0.00 | - | 3 | 2 | 120.12% |
| AKAM240517P00120000 | 2024-05-13 2:32PM EDT | 120.00 | 26.70 | 23.80 | 24.80 | 0.00 | - | 21 | 4 | 147.27% |
| AKAM240517P00125000 | 2024-05-13 2:30PM EDT | 125.00 | 32.90 | 27.30 | 30.70 | 0.00 | - | 10 | 4 | 259.38% |
| AKAM240517P00130000 | 2024-02-28 3:39PM EDT | 130.00 | 22.10 | 20.90 | 21.60 | 0.00 | - | 14 | 4 | 0.00% |
| AKAM240517P00135000 | 2024-04-10 2:33PM EDT | 135.00 | 30.90 | 42.40 | 45.60 | 0.00 | - | 25 | 0 | 443.26% |
| AKAM240517P00140000 | 2024-02-28 4:48PM EDT | 140.00 | 31.72 | 29.20 | 33.30 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00145000 | 2024-02-28 4:48PM EDT | 145.00 | 36.74 | 34.20 | 38.10 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00150000 | 2024-02-14 4:56PM EDT | 150.00 | 34.89 | 40.50 | 45.00 | 0.00 | - | 19 | 0 | 0.00% |
| AKAM240517P00155000 | 2024-02-14 4:56PM EDT | 155.00 | 39.92 | 45.50 | 50.10 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.