Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00095000 | 2024-04-22 12:31PM EDT | 2024-05-17 | 8.42 | 8.60 | 9.10 | 0.00 | - | 45 | 54 | 47.97% |
| AKAM240621C00095000 | 2024-04-11 10:44AM EDT | 2024-06-21 | 12.80 | 10.00 | 10.50 | 0.00 | - | 10 | 43 | 40.87% |
| AKAM240816C00095000 | 2024-04-12 2:08PM EDT | 2024-08-16 | 13.80 | 12.40 | 12.80 | 0.00 | - | 1 | 4 | 40.53% |
| AKAM241115C00095000 | 2024-04-12 10:36AM EDT | 2024-11-15 | 16.80 | 15.50 | 15.90 | 0.00 | - | 47 | 47 | 41.29% |
| AKAM250117C00095000 | 2024-04-12 2:05PM EDT | 2025-01-17 | 18.10 | 16.90 | 17.30 | 0.00 | - | 35 | 935 | 40.45% |
| AKAM250321C00095000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 18.30 | 18.40 | 18.90 | 0.00 | - | 102 | 248 | 40.85% |
| AKAM260116C00095000 | 2024-04-10 11:35AM EDT | 2026-01-16 | 26.45 | 23.30 | 25.00 | 0.00 | - | 2 | 35 | 41.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426P00095000 | 2024-04-17 12:06PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 100 | 45.61% |
| AKAM240503P00095000 | 2024-04-19 10:16AM EDT | 2024-05-03 | 0.48 | 0.25 | 0.35 | 0.00 | - | 5 | 11 | 34.38% |
| AKAM240510P00095000 | 2024-04-18 11:35AM EDT | 2024-05-10 | 1.90 | 1.65 | 1.80 | 0.00 | - | 2 | 79 | 50.59% |
| AKAM240517P00095000 | 2024-04-22 3:04PM EDT | 2024-05-17 | 2.14 | 1.95 | 2.10 | 0.00 | - | 7 | 3,019 | 46.44% |
| AKAM240621P00095000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 3.22 | 2.75 | 2.90 | 0.00 | - | 11 | 188 | 35.76% |
| AKAM240816P00095000 | 2024-04-19 3:19PM EDT | 2024-08-16 | 4.68 | 4.40 | 4.70 | 0.00 | - | 33 | 94 | 34.62% |
| AKAM241115P00095000 | 2024-04-19 2:30PM EDT | 2024-11-15 | 6.50 | 6.10 | 6.50 | 0.00 | - | 3 | 916 | 32.37% |
| AKAM250117P00095000 | 2024-04-18 3:17PM EDT | 2025-01-17 | 7.40 | 6.90 | 7.50 | 0.00 | - | 91 | 1,184 | 31.45% |
| AKAM250321P00095000 | 2024-03-21 11:17AM EDT | 2025-03-21 | 4.70 | 7.80 | 8.40 | 0.00 | - | 10 | 52 | 30.82% |
| AKAM250620P00095000 | 2024-04-09 12:46PM EDT | 2025-06-20 | 6.60 | 8.60 | 9.10 | 0.00 | - | 609 | 739 | 29.03% |
| AKAM260116P00095000 | 2024-04-10 11:35AM EDT | 2026-01-16 | 8.45 | 10.20 | 11.20 | 0.00 | - | 2 | 290 | 27.95% |
© 2024 Yahoo. All rights reserved.