Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510C00120000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.40 | -0.10 | -33.33% | 5 | 1 | 85.74% |
| AKAM240517C00120000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 183 | 1,827 | 60.64% |
| AKAM240531C00120000 | 2024-04-19 2:25PM EDT | 2024-05-31 | 0.75 | 0.35 | 0.60 | 0.00 | - | 10 | 10 | 50.24% |
| AKAM240621C00120000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.75 | -0.18 | -23.08% | 105 | 1,710 | 39.97% |
| AKAM240816C00120000 | 2024-05-02 3:14PM EDT | 2024-08-16 | 2.05 | 2.05 | 2.50 | 0.00 | - | 400 | 493 | 40.17% |
| AKAM241115C00120000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 4.80 | 4.00 | 4.50 | 0.00 | - | 3 | 194 | 37.78% |
| AKAM250117C00120000 | 2024-05-02 9:46AM EDT | 2025-01-17 | 4.90 | 5.00 | 5.40 | 0.00 | - | 1 | 593 | 35.90% |
| AKAM250321C00120000 | 2024-04-29 12:06PM EDT | 2025-03-21 | 7.42 | 6.20 | 6.80 | 0.00 | - | 10 | 656 | 36.28% |
| AKAM250620C00120000 | 2024-05-02 10:43AM EDT | 2025-06-20 | 7.50 | 7.80 | 10.50 | 0.00 | - | 1 | 392 | 41.15% |
| AKAM260116C00120000 | 2024-04-18 2:23PM EDT | 2026-01-16 | 12.40 | 11.30 | 12.40 | 0.00 | - | 1 | 13 | 37.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00120000 | 2024-04-26 10:28AM EDT | 2024-05-17 | 17.73 | 20.10 | 21.00 | 0.00 | - | 2 | 226 | 58.01% |
| AKAM240621P00120000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 19.30 | 20.30 | 20.90 | 0.00 | - | 1 | 231 | 37.23% |
| AKAM240816P00120000 | 2024-04-26 10:28AM EDT | 2024-08-16 | 18.73 | 20.30 | 21.80 | 0.00 | - | 2 | 137 | 33.22% |
| AKAM241115P00120000 | 2024-04-12 1:36PM EDT | 2024-11-15 | 19.10 | 20.40 | 23.70 | 0.00 | - | 12 | 13 | 33.19% |
| AKAM250117P00120000 | 2024-04-24 11:55AM EDT | 2025-01-17 | 20.52 | 22.20 | 24.70 | 0.00 | - | 1 | 164 | 32.43% |
| AKAM250321P00120000 | 2024-04-29 12:10PM EDT | 2025-03-21 | 20.60 | 22.60 | 25.30 | 0.00 | - | 5 | 147 | 30.91% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 2025-06-20 | 22.30 | 23.10 | 25.90 | 0.00 | - | 2 | 1,811 | 28.88% |
| AKAM260116P00120000 | 2024-04-29 10:13AM EDT | 2026-01-16 | 22.50 | 24.20 | 25.30 | 0.00 | - | 8 | 120 | 22.23% |
© 2024 Yahoo. All rights reserved.