Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241004C00091000 | 2024-09-27 1:43PM EDT | 91.00 | 11.08 | 8.90 | 9.60 | 0.00 | - | 1 | 1 | 63.87% |
| AKAM241004C00093000 | 2024-09-11 1:18PM EDT | 93.00 | 4.30 | 7.00 | 7.40 | 0.00 | - | - | 6 | 12.50% |
| AKAM241004C00094000 | 2024-09-27 2:23PM EDT | 94.00 | 8.09 | 5.90 | 6.50 | 0.00 | - | 1 | 1 | 39.94% |
| AKAM241004C00095000 | 2024-09-27 3:59PM EDT | 95.00 | 6.90 | 5.10 | 5.40 | 0.00 | - | 1 | 1 | 12.50% |
| AKAM241004C00096000 | 2024-09-10 10:29AM EDT | 96.00 | 2.55 | 4.30 | 4.50 | 0.00 | - | - | 2 | 29.49% |
| AKAM241004C00097000 | 2024-09-24 2:58PM EDT | 97.00 | 5.13 | 3.30 | 3.60 | 0.00 | - | 2 | 5 | 29.40% |
| AKAM241004C00098000 | 2024-09-17 9:34AM EDT | 98.00 | 3.10 | 2.20 | 2.75 | 0.00 | - | 1 | 4 | 28.52% |
| AKAM241004C00099000 | 2024-09-27 3:55PM EDT | 99.00 | 3.40 | 1.85 | 2.00 | 0.00 | - | 2 | 47 | 28.08% |
| AKAM241004C00100000 | 2024-10-01 10:17AM EDT | 100.00 | 1.13 | 1.20 | 1.35 | -0.62 | -35.43% | 4 | 18 | 27.20% |
| AKAM241004C00101000 | 2024-10-01 10:31AM EDT | 101.00 | 0.74 | 0.70 | 0.85 | -1.10 | -59.78% | 9 | 81 | 26.76% |
| AKAM241004C00102000 | 2024-10-01 12:42PM EDT | 102.00 | 0.49 | 0.40 | 0.50 | -0.16 | -24.62% | 12 | 25 | 26.56% |
| AKAM241004C00103000 | 2024-09-30 3:58PM EDT | 103.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 31 | 47 | 27.49% |
| AKAM241004C00104000 | 2024-09-30 3:56PM EDT | 104.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 5 | 14 | 27.15% |
| AKAM241004C00105000 | 2024-09-23 3:48PM EDT | 105.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 14 | 18 | 32.32% |
| AKAM241004C00106000 | 2024-09-30 10:57AM EDT | 106.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 59.33% |
| AKAM241004C00107000 | 2024-09-27 12:28PM EDT | 107.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 7 | 10 | 65.43% |
| AKAM241004C00108000 | 2024-09-30 9:37AM EDT | 108.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 256 | 71.29% |
| AKAM241004C00109000 | 2024-09-19 3:46PM EDT | 109.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 8 | 76.95% |
| AKAM241004C00110000 | 2024-09-23 9:45AM EDT | 110.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 82.42% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241004P00075000 | 2024-09-26 11:03AM EDT | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 142.77% |
| AKAM241004P00080000 | 2024-09-19 9:45AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 91.41% |
| AKAM241004P00082000 | 2024-09-20 11:41AM EDT | 82.00 | 0.44 | 0.00 | 1.30 | 0.00 | - | 8 | 8 | 149.22% |
| AKAM241004P00083000 | 2024-09-20 11:42AM EDT | 83.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 85.94% |
| AKAM241004P00084000 | 2024-09-20 11:42AM EDT | 84.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 135.64% |
| AKAM241004P00085000 | 2024-09-17 3:06PM EDT | 85.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 2 | 69.53% |
| AKAM241004P00086000 | 2024-09-24 10:09AM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 71.88% |
| AKAM241004P00087000 | 2024-09-24 10:10AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 32 | 67.19% |
| AKAM241004P00088000 | 2024-09-30 3:33PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 79 | 56.25% |
| AKAM241004P00089000 | 2024-09-10 11:50AM EDT | 89.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 27 | 57.81% |
| AKAM241004P00090000 | 2024-09-30 2:53PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 53.13% |
| AKAM241004P00092000 | 2024-09-13 10:25AM EDT | 92.00 | 0.53 | 0.00 | 1.35 | 0.00 | - | - | 3 | 82.42% |
| AKAM241004P00094000 | 2024-09-30 10:34AM EDT | 94.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 46.97% |
| AKAM241004P00095000 | 2024-09-19 10:39AM EDT | 95.00 | 0.62 | 0.05 | 0.20 | 0.00 | - | - | 0 | 41.21% |
| AKAM241004P00096000 | 2024-09-11 11:15AM EDT | 96.00 | 3.51 | 0.15 | 0.25 | 0.00 | - | - | 2 | 37.79% |
| AKAM241004P00097000 | 2024-10-01 10:40AM EDT | 97.00 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 30 | 15 | 35.45% |
| AKAM241004P00098000 | 2024-09-30 11:47AM EDT | 98.00 | 0.41 | 0.40 | 0.50 | 0.00 | - | 5 | 14 | 33.30% |
| AKAM241004P00099000 | 2024-09-30 10:07AM EDT | 99.00 | 0.85 | 0.60 | 0.75 | +0.30 | +54.55% | 6 | 9 | 32.08% |
| AKAM241004P00100000 | 2024-09-30 12:12PM EDT | 100.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 13 | 139 | 32.03% |
| AKAM241004P00101000 | 2024-09-30 9:49AM EDT | 101.00 | 1.20 | 1.55 | 1.65 | 0.00 | - | 1 | 3 | 31.59% |
| AKAM241004P00102000 | 2024-09-26 3:02PM EDT | 102.00 | 2.17 | 2.20 | 2.35 | 0.00 | - | - | 11 | 33.30% |
| AKAM241004P00104000 | 2024-09-27 1:48PM EDT | 104.00 | 2.40 | 3.80 | 4.10 | 0.00 | - | 2 | 2 | 40.72% |
| AKAM241004P00105000 | 2024-09-06 10:06AM EDT | 105.00 | 6.15 | 4.80 | 5.10 | 0.00 | - | 5 | 6 | 47.07% |
© 2024 Yahoo. All rights reserved.