Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00085000 | 2024-01-19 11:02AM EDT | 2024-05-17 | 36.74 | 25.30 | 26.50 | 0.00 | - | 1 | 1 | 168.16% |
| AKAM240621C00085000 | 2023-11-10 2:12PM EDT | 2024-06-21 | 29.50 | 32.50 | 34.00 | 0.00 | - | 5 | 110 | 162.22% |
| AKAM240816C00085000 | 2024-04-02 11:11AM EDT | 2024-08-16 | 25.80 | 20.00 | 20.40 | 0.00 | - | 2 | 32 | 47.44% |
| AKAM250117C00085000 | 2024-01-02 11:50AM EDT | 2025-01-17 | 37.60 | 43.90 | 45.20 | 0.00 | - | 1 | 8 | 116.06% |
| AKAM250321C00085000 | 2024-03-04 11:40AM EDT | 2025-03-21 | 32.80 | 29.10 | 30.00 | 0.00 | - | 1 | 8 | 57.42% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 2026-01-16 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 69.54% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00085000 | 2024-04-15 3:02PM EDT | 2024-05-10 | 0.40 | 0.30 | 0.60 | 0.00 | - | 2 | 7 | 58.11% |
| AKAM240517P00085000 | 2024-04-22 1:50PM EDT | 2024-05-17 | 0.62 | 0.40 | 0.80 | 0.00 | - | 3 | 25 | 53.08% |
| AKAM240621P00085000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 1.00 | 0.95 | 1.00 | +0.45 | +81.82% | 2 | 130 | 39.72% |
| AKAM240816P00085000 | 2024-04-19 11:34AM EDT | 2024-08-16 | 2.25 | 1.95 | 2.20 | 0.00 | - | 4 | 13 | 37.76% |
| AKAM241115P00085000 | 2024-04-15 12:47PM EDT | 2024-11-15 | 3.07 | 3.30 | 3.70 | 0.00 | - | 5 | 5 | 35.44% |
| AKAM250117P00085000 | 2024-03-14 11:53AM EDT | 2025-01-17 | 2.45 | 3.40 | 3.70 | 0.00 | - | 1 | 3,299 | 31.03% |
| AKAM250321P00085000 | 2024-03-04 11:40AM EDT | 2025-03-21 | 2.52 | 2.95 | 3.20 | 0.00 | - | 1 | 20 | 26.13% |
| AKAM250620P00085000 | 2024-03-27 11:29AM EDT | 2025-06-20 | 3.50 | 5.40 | 6.00 | 0.00 | - | 1 | 3 | 31.71% |
| AKAM260116P00085000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 5.10 | 6.90 | 7.50 | 0.00 | - | 1 | 55 | 29.46% |
© 2024 Yahoo. All rights reserved.