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
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426C00105000 | 2024-04-23 3:30PM EDT | 2024-04-26 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 31 | 35 | 29.20% |
| AKAM240503C00105000 | 2024-04-22 11:12AM EDT | 2024-05-03 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 10 | 37 | 27.34% |
| AKAM240510C00105000 | 2024-04-23 11:10AM EDT | 2024-05-10 | 2.84 | 2.80 | 3.00 | -0.11 | -3.73% | 9 | 22 | 48.43% |
| AKAM240517C00105000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 3.20 | 3.20 | 3.40 | +0.11 | +3.56% | 11 | 721 | 44.95% |
| AKAM240531C00105000 | 2024-04-15 11:47AM EDT | 2024-05-31 | 4.70 | 3.60 | 4.00 | 0.00 | - | - | 10 | 40.59% |
| AKAM240621C00105000 | 2024-04-23 1:36PM EDT | 2024-06-21 | 4.50 | 4.30 | 4.60 | -0.20 | -4.26% | 3 | 525 | 36.41% |
| AKAM240816C00105000 | 2024-04-23 1:21PM EDT | 2024-08-16 | 7.10 | 6.90 | 7.30 | 0.00 | - | 3 | 51 | 38.03% |
| AKAM241115C00105000 | 2024-04-18 3:06PM EDT | 2024-11-15 | 9.90 | 10.00 | 10.30 | 0.00 | - | 4 | 25 | 38.28% |
| AKAM250117C00105000 | 2024-04-15 11:53AM EDT | 2025-01-17 | 12.70 | 11.30 | 11.80 | 0.00 | - | 1,256 | 1,100 | 37.82% |
| AKAM250321C00105000 | 2024-04-09 2:41PM EDT | 2025-03-21 | 15.46 | 13.00 | 13.40 | 0.00 | - | 30 | 32 | 38.19% |
| AKAM250620C00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 14.70 | 12.90 | 15.70 | 0.00 | - | 261 | 558 | 39.14% |
| AKAM260116C00105000 | 2024-04-17 1:25PM EDT | 2026-01-16 | 18.60 | 17.80 | 19.80 | 0.00 | - | 79 | 84 | 39.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426P00105000 | 2024-04-22 12:21PM EDT | 2024-04-26 | 4.17 | 3.20 | 3.50 | 0.00 | - | 1 | 65 | 29.59% |
| AKAM240503P00105000 | 2024-04-19 2:28PM EDT | 2024-05-03 | 4.20 | 3.60 | 3.90 | 0.00 | - | 4 | 47 | 25.78% |
| AKAM240510P00105000 | 2024-04-11 10:11AM EDT | 2024-05-10 | 4.09 | 5.70 | 6.00 | 0.00 | - | - | 3 | 45.68% |
| AKAM240517P00105000 | 2024-04-23 12:31PM EDT | 2024-05-17 | 6.02 | 6.00 | 6.30 | -0.43 | -6.67% | 1 | 471 | 41.68% |
| AKAM240531P00105000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 5.50 | 6.30 | 6.70 | 0.00 | - | 5 | 5 | 36.45% |
| AKAM240621P00105000 | 2024-04-19 2:13PM EDT | 2024-06-21 | 6.80 | 6.80 | 7.00 | -0.62 | -8.36% | 1 | 729 | 31.25% |
| AKAM240816P00105000 | 2024-04-23 12:31PM EDT | 2024-08-16 | 8.52 | 8.60 | 8.80 | -0.68 | -7.39% | 1 | 1,529 | 30.42% |
| AKAM241115P00105000 | 2024-04-22 10:27AM EDT | 2024-11-15 | 10.80 | 10.30 | 10.70 | 0.00 | - | 30 | 1,175 | 29.00% |
| AKAM250117P00105000 | 2024-04-17 1:59PM EDT | 2025-01-17 | 11.50 | 11.00 | 11.70 | 0.00 | - | 28 | 1,194 | 28.27% |
| AKAM250321P00105000 | 2024-04-23 3:36PM EDT | 2025-03-21 | 11.80 | 11.80 | 12.40 | -0.80 | -6.35% | 6 | 145 | 27.26% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 12.70 | 13.50 | 0.00 | - | 261 | 684 | 26.68% |
| AKAM260116P00105000 | 2024-04-11 2:44PM EDT | 2026-01-16 | 12.00 | 12.50 | 15.00 | 0.00 | - | 1 | 111 | 24.63% |
© 2024 Yahoo. All rights reserved.