Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00105000 | 2024-05-17 11:38AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 103.52% |
| AKAM240531C00105000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 60.25% |
| AKAM240614C00105000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 89 | 27.49% |
| AKAM240621C00105000 | 2024-05-22 1:56PM EDT | 2024-06-21 | 0.27 | 0.15 | 0.30 | +0.12 | +80.00% | 9 | 3,520 | 25.20% |
| AKAM240628C00105000 | 2024-05-10 10:10AM EDT | 2024-06-28 | 0.68 | 0.10 | 0.40 | 0.00 | - | - | 5 | 24.51% |
| AKAM240816C00105000 | 2024-05-22 2:14PM EDT | 2024-08-16 | 2.09 | 2.05 | 2.20 | -0.04 | -1.88% | 9 | 721 | 30.01% |
| AKAM240920C00105000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 3.26 | 2.65 | 2.85 | 0.00 | - | 10 | 88 | 28.74% |
| AKAM241018C00105000 | 2024-05-17 11:30AM EDT | 2024-10-18 | 3.80 | 3.30 | 3.50 | 0.00 | - | 71 | 95 | 28.88% |
| AKAM241115C00105000 | 2024-05-14 2:21PM EDT | 2024-11-15 | 3.90 | 4.70 | 4.90 | 0.00 | - | 2 | 26 | 32.18% |
| AKAM241220C00105000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 5.50 | 5.40 | 5.60 | 0.00 | - | 5 | 12 | 31.92% |
| AKAM250117C00105000 | 2024-05-22 2:39PM EDT | 2025-01-17 | 6.00 | 6.00 | 6.30 | +0.10 | +1.69% | 1 | 1,227 | 32.35% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 8.40 | 7.60 | 8.10 | 0.00 | - | 70 | 122 | 34.09% |
| AKAM250620C00105000 | 2024-05-20 3:53PM EDT | 2025-06-20 | 10.00 | 8.70 | 10.60 | 0.00 | - | 1 | 561 | 36.26% |
| AKAM260116C00105000 | 2024-05-22 12:58PM EDT | 2026-01-16 | 13.70 | 13.40 | 14.70 | +0.10 | +0.74% | 8 | 85 | 37.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00105000 | 2024-05-10 12:36PM EDT | 2024-05-24 | 13.17 | 7.80 | 10.20 | 0.00 | - | 2 | 4 | 111.72% |
| AKAM240531P00105000 | 2024-05-13 10:05AM EDT | 2024-05-31 | 11.89 | 7.80 | 10.10 | 0.00 | - | 5 | 20 | 49.37% |
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 13.61 | 9.30 | 10.10 | 0.00 | - | 92 | 14 | 30.86% |
| AKAM240621P00105000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 10.70 | 9.30 | 10.00 | 0.00 | - | 11 | 624 | 25.00% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 2024-08-16 | 10.90 | 10.50 | 12.70 | 0.00 | - | 9 | 1,562 | 34.96% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 2024-09-20 | 11.20 | 10.80 | 11.20 | 0.00 | - | 3 | 17 | 21.28% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 13.80 | 11.10 | 11.50 | 0.00 | - | - | 12 | 20.75% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 2024-11-15 | 15.61 | 12.00 | 12.70 | 0.00 | - | 2 | 1,175 | 24.38% |
| AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 12.70 | 12.50 | 13.70 | 0.00 | - | 34 | 1,164 | 24.51% |
| AKAM250321P00105000 | 2024-05-09 1:45PM EDT | 2025-03-21 | 12.00 | 12.50 | 14.10 | 0.00 | - | 48 | 186 | 23.05% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 14.60 | 15.40 | 0.00 | - | 261 | 684 | 23.68% |
| AKAM260116P00105000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 18.00 | 15.10 | 16.70 | 0.00 | - | 1 | 112 | 21.87% |
© 2024 Yahoo. All rights reserved.