Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 30.20 | 33.00 | 0.00 | - | 3 | 3 | 285.55% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 5.70 | 6.60 | 0.00 | - | - | 3 | 58.20% |
| AKAM240503C00099000 | 2024-05-01 12:06PM EDT | 99.00 | 3.00 | 2.10 | 3.50 | +0.25 | +9.09% | 2 | 3 | 32.13% |
| AKAM240503C00100000 | 2024-04-29 1:02PM EDT | 100.00 | 2.90 | 1.20 | 2.70 | 0.00 | - | 6 | 6 | 33.11% |
| AKAM240503C00101000 | 2024-04-30 11:15AM EDT | 101.00 | 1.60 | 1.80 | 2.05 | +0.10 | +6.67% | 1 | 71 | 35.11% |
| AKAM240503C00102000 | 2024-04-30 11:27AM EDT | 102.00 | 1.05 | 1.15 | 1.40 | 0.00 | - | 3 | 95 | 33.55% |
| AKAM240503C00103000 | 2024-04-30 1:55PM EDT | 103.00 | 0.75 | 0.80 | 0.95 | +0.15 | +25.00% | 1 | 77 | 34.08% |
| AKAM240503C00104000 | 2024-04-30 12:36PM EDT | 104.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 3 | 343 | 34.03% |
| AKAM240503C00105000 | 2024-05-01 12:08PM EDT | 105.00 | 0.25 | 0.25 | 0.40 | -0.30 | -54.55% | 6 | 40 | 35.65% |
| AKAM240503C00106000 | 2024-05-01 10:33AM EDT | 106.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 5 | 258 | 33.99% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 3 | 35 | 37.11% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 152 | 312 | 83.20% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 13 | 64 | 89.84% |
| AKAM240503C00110000 | 2024-05-01 11:28AM EDT | 110.00 | 0.12 | 0.00 | 0.60 | +0.01 | +9.09% | 1 | 62 | 63.28% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 118 | 104.00% |
| AKAM240503C00112000 | 2024-04-30 10:58AM EDT | 112.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 1 | 169 | 110.74% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 28 | 117.24% |
| AKAM240503C00114000 | 2024-04-30 10:58AM EDT | 114.00 | 1.39 | 0.00 | 2.15 | 0.00 | - | 1 | 180 | 123.63% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 79.69% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 2 | 2 | 124.61% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 169.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 1 | 143.85% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 10 | 126.95% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 10 | 110.99% |
| AKAM240503P00095000 | 2024-05-01 12:35PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 2 | 16 | 55.08% |
| AKAM240503P00096000 | 2024-04-30 2:20PM EDT | 96.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 14 | 49.02% |
| AKAM240503P00097000 | 2024-05-01 11:19AM EDT | 97.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 1 | 1,013 | 46.09% |
| AKAM240503P00098000 | 2024-05-01 11:14AM EDT | 98.00 | 0.30 | 0.10 | 0.25 | +0.03 | +11.11% | 1 | 9 | 42.19% |
| AKAM240503P00099000 | 2024-05-01 12:02PM EDT | 99.00 | 0.40 | 0.20 | 0.40 | -0.22 | -35.48% | 1 | 38 | 41.55% |
| AKAM240503P00100000 | 2024-04-30 2:24PM EDT | 100.00 | 0.90 | 0.40 | 0.55 | 0.00 | - | 6 | 50 | 38.67% |
| AKAM240503P00101000 | 2024-04-29 11:51AM EDT | 101.00 | 0.80 | 0.65 | 1.00 | -0.08 | -9.09% | 1 | 422 | 42.68% |
| AKAM240503P00102000 | 2024-04-30 12:27PM EDT | 102.00 | 1.75 | 0.65 | 1.30 | 0.00 | - | 1 | 340 | 39.26% |
| AKAM240503P00103000 | 2024-05-01 1:53PM EDT | 103.00 | 1.97 | 0.35 | 1.75 | +0.27 | +15.88% | 4 | 323 | 37.11% |
| AKAM240503P00104000 | 2024-05-01 1:53PM EDT | 104.00 | 2.71 | 1.40 | 3.00 | -0.49 | -15.31% | 6 | 171 | 54.83% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.60 | 1.50 | 3.40 | 0.00 | - | 11 | 43 | 46.24% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 3.70 | 4.20 | 0.00 | - | 11 | 21 | 47.22% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 4.20 | 5.60 | 0.00 | - | 2 | 0 | 69.04% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 5.10 | 7.60 | 0.00 | - | - | 1 | 67.33% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 6.60 | 7.30 | 0.00 | - | 22 | 59 | 55.27% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 7.60 | 8.20 | 0.00 | - | 18 | 0 | 57.72% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 8.80 | 9.40 | 0.00 | - | - | 0 | 75.20% |
© 2024 Yahoo. All rights reserved.