Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00090000 | 2024-04-16 11:10AM EDT | 2024-05-17 | 11.20 | 12.60 | 13.20 | 0.00 | - | 1 | 10 | 55.18% |
| AKAM240621C00090000 | 2024-03-07 4:16PM EDT | 2024-06-21 | 25.17 | 17.70 | 18.40 | 0.00 | - | 10 | 314 | 75.54% |
| AKAM240816C00090000 | 2024-04-23 3:15PM EDT | 2024-08-16 | 16.50 | 15.90 | 16.40 | 0.00 | - | 1 | 65 | 44.69% |
| AKAM241115C00090000 | 2024-04-18 1:17PM EDT | 2024-11-15 | 19.00 | 18.70 | 19.40 | 0.00 | - | - | 10 | 44.85% |
| AKAM250117C00090000 | 2024-03-18 11:19AM EDT | 2025-01-17 | 25.60 | 19.20 | 19.60 | 0.00 | - | 1 | 1,334 | 39.84% |
| AKAM250620C00090000 | 2024-03-18 9:45AM EDT | 2025-06-20 | 27.70 | 22.70 | 23.60 | 0.00 | - | 1 | 1 | 42.16% |
| AKAM260116C00090000 | 2024-02-28 4:04PM EDT | 2026-01-16 | 31.25 | 29.60 | 32.40 | 0.00 | - | 400 | 454 | 50.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 2024-05-03 | 0.21 | 0.00 | 1.85 | 0.00 | - | - | 1 | 86.62% |
| AKAM240510P00090000 | 2024-04-23 12:35PM EDT | 2024-05-10 | 0.80 | 0.65 | 0.90 | 0.00 | - | 3 | 101 | 57.81% |
| AKAM240517P00090000 | 2024-04-22 3:39PM EDT | 2024-05-17 | 1.10 | 0.80 | 1.00 | 0.00 | - | 12 | 834 | 51.39% |
| AKAM240524P00090000 | 2024-04-23 11:12AM EDT | 2024-05-24 | 1.10 | 0.85 | 1.20 | 0.00 | - | 7 | 9 | 47.51% |
| AKAM240531P00090000 | 2024-04-17 11:32AM EDT | 2024-05-31 | 1.42 | 0.95 | 1.30 | 0.00 | - | - | 1 | 43.77% |
| AKAM240621P00090000 | 2024-04-25 9:41AM EDT | 2024-06-21 | 1.75 | 1.45 | 1.65 | 0.00 | - | 1 | 696 | 38.00% |
| AKAM240816P00090000 | 2024-04-25 9:56AM EDT | 2024-08-16 | 3.30 | 2.80 | 3.10 | 0.00 | - | 10 | 31 | 35.73% |
| AKAM241115P00090000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 4.50 | 4.40 | 4.80 | 0.00 | - | 7 | 41 | 33.53% |
| AKAM250117P00090000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 5.17 | 5.10 | 5.50 | 0.00 | - | 1 | 211 | 31.71% |
| AKAM250321P00090000 | 2024-04-18 11:29AM EDT | 2025-03-21 | 6.40 | 5.80 | 6.20 | 0.00 | - | 1 | 6 | 30.66% |
| AKAM250620P00090000 | 2024-04-18 11:55AM EDT | 2025-06-20 | 7.40 | 6.70 | 7.20 | 0.00 | - | 4 | 6 | 29.82% |
| AKAM260116P00090000 | 2024-04-25 1:43PM EDT | 2026-01-16 | 8.70 | 8.20 | 8.80 | 0.00 | - | 2 | 11 | 27.80% |
© 2024 Yahoo. All rights reserved.