Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:92.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00092000 | 2024-05-15 2:15PM EDT | 2024-05-17 | 3.69 | 3.50 | 3.90 | +1.19 | +47.60% | 2 | 160 | 39.26% |
| AKAM240524C00092000 | 2024-05-15 10:52AM EDT | 2024-05-24 | 3.80 | 3.90 | 4.20 | +2.05 | +117.14% | 15 | 68 | 29.05% |
| AKAM240531C00092000 | 2024-05-14 11:43AM EDT | 2024-05-31 | 2.15 | 4.10 | 4.40 | 0.00 | - | 6 | 7 | 25.59% |
| AKAM240607C00092000 | 2024-05-14 3:28PM EDT | 2024-06-07 | 2.25 | 4.50 | 4.70 | 0.00 | - | 25 | 26 | 25.39% |
| AKAM240614C00092000 | 2024-05-14 12:26PM EDT | 2024-06-14 | 2.85 | 4.90 | 5.20 | 0.00 | - | 3 | 13 | 27.66% |
| AKAM240628C00092000 | 2024-05-15 1:17PM EDT | 2024-06-28 | 5.25 | 5.20 | 5.70 | +2.05 | +64.06% | 6 | 15 | 27.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00092000 | 2024-05-15 1:28PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 15 | 96 | 31.06% |
| AKAM240524P00092000 | 2024-05-15 3:12PM EDT | 2024-05-24 | 0.26 | 0.15 | 0.30 | -0.69 | -72.63% | 10 | 218 | 23.49% |
| AKAM240531P00092000 | 2024-05-15 9:46AM EDT | 2024-05-31 | 0.38 | 0.35 | 0.45 | -0.78 | -67.24% | 11 | 48 | 20.90% |
| AKAM240614P00092000 | 2024-05-14 12:20PM EDT | 2024-06-14 | 1.85 | 0.65 | 1.00 | 0.00 | - | 1 | 12 | 22.02% |
| AKAM240628P00092000 | 2024-05-10 9:49AM EDT | 2024-06-28 | 2.80 | 1.05 | 2.10 | 0.00 | - | - | 2 | 27.75% |
© 2024 Yahoo. All rights reserved.