Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240419C00110000 | 2024-04-17 12:03PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 597 | 78.13% |
| AKAM240426C00110000 | 2024-04-17 9:35AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.30 | -0.45 | -81.82% | 1 | 30 | 44.82% |
| AKAM240503C00110000 | 2024-04-16 12:41PM EDT | 2024-05-03 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 61 | 32.72% |
| AKAM240510C00110000 | 2024-04-17 3:54PM EDT | 2024-05-10 | 1.35 | 1.35 | 1.55 | 0.00 | - | 2 | 92 | 46.92% |
| AKAM240517C00110000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 1.61 | 1.55 | 1.70 | +0.06 | +3.87% | 11 | 614 | 42.55% |
| AKAM240621C00110000 | 2024-04-18 12:38PM EDT | 2024-06-21 | 2.70 | 2.55 | 2.80 | +0.15 | +5.88% | 14 | 736 | 36.38% |
| AKAM240816C00110000 | 2024-04-17 12:04PM EDT | 2024-08-16 | 4.75 | 4.80 | 5.20 | +0.15 | +3.26% | 50 | 113 | 37.82% |
| AKAM250117C00110000 | 2024-04-17 11:52AM EDT | 2025-01-17 | 9.20 | 8.70 | 9.30 | +0.41 | +4.66% | 1 | 1,520 | 37.05% |
| AKAM250321C00110000 | 2024-04-16 12:45PM EDT | 2025-03-21 | 10.80 | 10.60 | 11.00 | 0.00 | - | 10 | 21 | 37.82% |
| AKAM250620C00110000 | 2024-03-21 3:50PM EDT | 2025-06-20 | 16.30 | 12.60 | 13.00 | 0.00 | - | 19 | 25 | 38.16% |
| AKAM260116C00110000 | 2024-04-08 10:44AM EDT | 2026-01-16 | 18.80 | 15.50 | 16.90 | 0.00 | - | 1 | 755 | 38.60% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240419P00110000 | 2024-04-17 3:05PM EDT | 2024-04-19 | 9.30 | 7.10 | 11.40 | 0.00 | - | 393 | 1 | 254.10% |
| AKAM240426P00110000 | 2024-04-16 3:41PM EDT | 2024-04-26 | 8.53 | 8.70 | 11.40 | 0.00 | - | 10 | 1 | 59.67% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 2024-05-03 | 9.30 | 9.00 | 9.70 | 0.00 | - | 18 | 0 | 36.13% |
| AKAM240517P00110000 | 2024-04-16 10:34AM EDT | 2024-05-17 | 9.50 | 10.20 | 10.70 | 0.00 | - | 1 | 686 | 39.50% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 10.50 | 11.00 | 0.00 | - | 5 | 5 | 35.23% |
| AKAM240621P00110000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 11.19 | 10.90 | 11.50 | 0.00 | - | 10 | 718 | 32.48% |
| AKAM240816P00110000 | 2024-04-08 3:54PM EDT | 2024-08-16 | 8.60 | 12.40 | 12.90 | 0.00 | - | 26 | 87 | 30.59% |
| AKAM241115P00110000 | 2024-04-05 10:06AM EDT | 2024-11-15 | 10.10 | 13.90 | 14.40 | 0.00 | - | 1 | 54 | 28.30% |
| AKAM250117P00110000 | 2024-04-05 10:50AM EDT | 2025-01-17 | 10.91 | 14.50 | 15.20 | 0.00 | - | 1 | 1,470 | 27.23% |
| AKAM250321P00110000 | 2024-04-18 2:45PM EDT | 2025-03-21 | 15.60 | 15.30 | 16.00 | +1.20 | +8.33% | 20 | 143 | 26.69% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 15.60 | 16.70 | 0.00 | - | 3 | 387 | 25.32% |
| AKAM260116P00110000 | 2024-04-18 2:54PM EDT | 2026-01-16 | 17.90 | 17.60 | 18.20 | +5.20 | +40.94% | 250 | 245 | 23.61% |
© 2024 Yahoo. All rights reserved.