Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426C00100000 | 2024-04-22 11:20AM EDT | 2024-04-26 | 1.85 | 1.60 | 2.70 | 0.00 | - | 12 | 10 | 44.43% |
| AKAM240510C00100000 | 2024-04-17 12:17PM EDT | 2024-05-10 | 4.90 | 5.40 | 5.70 | 0.00 | - | - | 1 | 51.76% |
| AKAM240517C00100000 | 2024-04-24 10:28AM EDT | 2024-05-17 | 5.92 | 5.80 | 6.00 | +0.18 | +3.14% | 5 | 100 | 47.71% |
| AKAM240531C00100000 | 2024-04-24 1:07PM EDT | 2024-05-31 | 6.50 | 6.20 | 6.60 | +0.22 | +3.50% | 1 | 1 | 42.36% |
| AKAM240621C00100000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 7.20 | 7.10 | 7.30 | +0.10 | +1.41% | 2 | 276 | 38.25% |
| AKAM240816C00100000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 9.30 | 9.60 | 10.00 | 0.00 | - | 2 | 56 | 39.39% |
| AKAM241115C00100000 | 2024-04-18 1:31PM EDT | 2024-11-15 | 12.40 | 12.70 | 13.30 | 0.00 | - | 1 | 163 | 40.42% |
| AKAM250117C00100000 | 2024-04-18 2:17PM EDT | 2025-01-17 | 13.70 | 14.20 | 15.00 | 0.00 | - | 1,112 | 3,775 | 40.35% |
| AKAM250321C00100000 | 2023-11-14 11:31AM EDT | 2025-03-21 | 24.80 | 27.40 | 29.00 | 0.00 | - | - | 1 | 71.91% |
| AKAM260116C00100000 | 2024-04-18 2:17PM EDT | 2026-01-16 | 21.20 | 21.10 | 24.50 | 0.00 | - | 155 | 156 | 44.70% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426P00100000 | 2024-04-23 2:40PM EDT | 2024-04-26 | 0.40 | 0.05 | 0.30 | 0.00 | - | 8 | 50 | 35.25% |
| AKAM240503P00100000 | 2024-04-23 9:56AM EDT | 2024-05-03 | 1.10 | 0.75 | 0.90 | 0.00 | - | 7 | 42 | 28.20% |
| AKAM240510P00100000 | 2024-04-17 2:45PM EDT | 2024-05-10 | 3.63 | 2.95 | 3.20 | 0.00 | - | 11 | 16 | 49.83% |
| AKAM240517P00100000 | 2024-04-22 3:04PM EDT | 2024-05-17 | 3.87 | 3.20 | 3.40 | 0.00 | - | 1 | 443 | 43.58% |
| AKAM240524P00100000 | 2024-04-18 9:46AM EDT | 2024-05-24 | 4.64 | 3.30 | 3.70 | 0.00 | - | 20 | 30 | 40.80% |
| AKAM240531P00100000 | 2024-04-17 10:46AM EDT | 2024-05-31 | 4.10 | 3.40 | 3.90 | 0.00 | - | - | 1 | 38.33% |
| AKAM240621P00100000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.20 | -0.10 | -2.33% | 16 | 1,453 | 32.51% |
| AKAM240816P00100000 | 2024-04-23 3:30PM EDT | 2024-08-16 | 6.10 | 5.90 | 6.20 | 0.00 | - | 132 | 840 | 32.18% |
| AKAM241115P00100000 | 2024-04-18 1:26PM EDT | 2024-11-15 | 8.59 | 7.80 | 8.10 | 0.00 | - | 5 | 10 | 30.36% |
| AKAM250117P00100000 | 2024-04-24 1:58PM EDT | 2025-01-17 | 8.60 | 8.40 | 8.90 | -0.37 | -4.12% | 1 | 1,783 | 28.89% |
| AKAM250321P00100000 | 2024-04-15 12:38PM EDT | 2025-03-21 | 9.00 | 7.10 | 9.80 | 0.00 | - | 25 | 545 | 28.38% |
| AKAM250620P00100000 | 2024-04-16 10:21AM EDT | 2025-06-20 | 10.20 | 10.00 | 10.90 | 0.00 | - | 19 | 494 | 27.70% |
| AKAM260116P00100000 | 2024-04-17 1:55PM EDT | 2026-01-16 | 12.60 | 11.70 | 12.40 | 0.00 | - | 6 | 718 | 25.51% |
© 2024 Yahoo. All rights reserved.