Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 58.60 | 0.00 | - | 1 | 2 | 55.00 | 0.05 | 0.00 | - | 11 | 34 |
| - | - | - | - | - | 65.00 | 0.55 | 0.00 | - | 1 | 0 |
| 32.33 | 0.00 | - | 1 | 1 | 70.00 | 0.05 | 0.00 | - | 2 | 206 |
| 38.00 | 0.00 | - | 5 | 6 | 75.00 | 0.05 | 0.00 | - | 16 | 242 |
| - | - | - | - | - | 76.00 | 0.05 | 0.00 | - | - | 4 |
| - | - | - | - | - | 78.00 | 0.05 | 0.00 | - | - | 20 |
| - | - | - | - | - | 79.00 | 0.05 | 0.00 | - | - | 57 |
| 33.10 | 0.00 | - | 1 | 10 | 80.00 | 0.05 | 0.00 | - | 2 | 1,815 |
| - | - | - | - | - | 81.00 | 0.01 | -0.04 | -80.00% | 1 | 51 |
| - | - | - | - | - | 82.00 | 0.05 | 0.00 | - | 11 | 33 |
| - | - | - | - | - | 83.00 | 0.05 | 0.00 | - | 145 | 148 |
| - | - | - | - | - | 84.00 | 0.05 | 0.00 | - | 11 | 12 |
| 8.32 | 0.00 | - | 10 | 5 | 85.00 | 0.05 | -0.02 | -28.57% | 46 | 175 |
| 6.90 | 0.00 | - | - | 0 | 86.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | - | 1 | 87.00 | 0.10 | 0.00 | - | 1 | 267 |
| - | - | - | - | - | 88.00 | 0.03 | -0.07 | -70.00% | 6 | 77 |
| 3.90 | 0.00 | - | 3 | 4 | 89.00 | 0.10 | +0.04 | +66.67% | 1 | 134 |
| 5.80 | +2.80 | +93.33% | 31 | 70 | 90.00 | 0.05 | -0.10 | -50.00% | 11 | 1,441 |
| 4.80 | +1.70 | +54.84% | 11 | 123 | 91.00 | 0.15 | -0.20 | -57.14% | 8 | 217 |
| 3.69 | +1.19 | +47.60% | 2 | 160 | 92.00 | 0.10 | -0.35 | -77.78% | 15 | 96 |
| 3.41 | +2.49 | +270.65% | 19 | 104 | 92.50 | 0.16 | -0.59 | -78.67% | 1 | 234 |
| 2.85 | +1.95 | +216.67% | 26 | 381 | 93.00 | 0.10 | -0.65 | -86.67% | 19 | 227 |
| 1.95 | +1.55 | +387.50% | 18 | 225 | 94.00 | 0.20 | -1.87 | -90.34% | 272 | 158 |
| 1.17 | +0.97 | +485.00% | 67 | 492 | 95.00 | 0.50 | -1.59 | -76.08% | 46 | 3,986 |
| 0.47 | +0.32 | +213.33% | 355 | 93 | 96.00 | 0.95 | -3.10 | -76.54% | 74 | 71 |
| 0.35 | +0.28 | +400.00% | 35 | 55 | 97.00 | 4.98 | 0.00 | - | 6 | 611 |
| 0.25 | 0.00 | - | 22 | 68 | 97.50 | 4.40 | 0.00 | - | 3 | 299 |
| 0.11 | -0.09 | -45.00% | 2 | 29 | 98.00 | 2.33 | -1.72 | -42.47% | 10 | 194 |
| 0.06 | 0.00 | - | 3 | 129 | 99.00 | 7.85 | 0.00 | - | 122 | 17 |
| 0.13 | +0.01 | +8.33% | 3 | 145 | 100.00 | 7.94 | 0.00 | - | 10 | 406 |
| 0.10 | +0.04 | +66.67% | 1 | 1,091 | 101.00 | 6.67 | 0.00 | - | 1 | 7 |
| 0.05 | -0.05 | -50.00% | 14 | 257 | 102.00 | 9.45 | 0.00 | - | 1 | 298 |
| 0.05 | -0.05 | -50.00% | 16 | 182 | 103.00 | 8.80 | 0.00 | - | 1 | 21 |
| 0.06 | +0.01 | +20.00% | 5 | 79 | 104.00 | 11.90 | 0.00 | - | 30 | 31 |
| 0.08 | -0.02 | -20.00% | 13 | 1,058 | 105.00 | 13.00 | 0.00 | - | 200 | 191 |
| 0.05 | 0.00 | - | 1 | 113 | 106.00 | 13.80 | 0.00 | - | 2 | 3 |
| 0.05 | +0.02 | +66.67% | 12 | 218 | 107.00 | 8.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 63 | 122 | 108.00 | 15.07 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 6 | 43 | 109.00 | 9.70 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 6 | 832 | 110.00 | 17.60 | 0.00 | - | 20 | 24 |
| 0.05 | 0.00 | - | 1 | 18 | 111.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 68 | 112.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 34 | 113.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 6 | 114.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 1,198 | 115.00 | 22.60 | 0.00 | - | 3 | 2 |
| 0.03 | -0.11 | -78.57% | 4 | 80 | 116.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 183 | 1,659 | 120.00 | 26.70 | 0.00 | - | 21 | 4 |
| 0.07 | 0.00 | - | 5 | 555 | 125.00 | 32.90 | 0.00 | - | 10 | 4 |
| 0.03 | 0.00 | - | 1 | 1,702 | 130.00 | 22.10 | 0.00 | - | 14 | 4 |
| 0.02 | 0.00 | - | 1 | 706 | 135.00 | 30.90 | 0.00 | - | 25 | 0 |
| 0.01 | 0.00 | - | 4 | 449 | 140.00 | 31.72 | 0.00 | - | 3 | 0 |
| 1.98 | 0.00 | - | 3 | 47 | 145.00 | 36.74 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 44 | 61 | 150.00 | 34.89 | 0.00 | - | 19 | 0 |
| 0.05 | 0.00 | - | 12 | 43 | 155.00 | 39.92 | 0.00 | - | 19 | 0 |
| 0.05 | 0.00 | - | 1 | 3 | 160.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.