NasdaqGS - Nasdaq Real Time Price USD

Akamai Technologies, Inc. (AKAM)

100.92 -1.27 (-1.24%)
As of 10:33 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AKAM240426C00098000 4/19/2024 3:17 PM 98 3.80 2.15 3.00 0.00 0.00% 3 0 28.71%
AKAM240426C00099000 4/19/2024 7:32 PM 99 3.12 1.80 2.10 0.00 0.00% 4 2 27.05%
AKAM240426C00100000 4/22/2024 3:20 PM 100 1.85 1.15 1.35 0.00 0.00% 12 10 27.25%
AKAM240426C00101000 4/25/2024 1:58 PM 101 0.67 0.65 0.80 -0.93 -58.13% 11 25 28.13%
AKAM240426C00102000 4/24/2024 7:55 PM 102 1.05 0.30 0.40 0.00 0.00% 65 110 27.74%
AKAM240426C00103000 4/24/2024 5:31 PM 103 0.85 0.10 0.25 0.00 0.00% 1 123 31.54%
AKAM240426C00104000 4/25/2024 1:41 PM 104 0.10 0.05 0.15 -0.30 -75.00% 4 40 34.28%
AKAM240426C00105000 4/24/2024 2:23 PM 105 0.15 0.00 0.10 0.00 0.00% 5 68 37.70%
AKAM240426C00106000 4/24/2024 7:04 PM 106 0.15 0.00 1.00 0.00 0.00% 100 201 70.41%
AKAM240426C00107000 4/23/2024 7:26 PM 107 0.12 0.00 0.15 0.02 25.00% 1 52 55.66%
AKAM240426C00108000 4/19/2024 2:28 PM 108 0.09 0.00 0.75 0.00 0.00% 4 28 79.20%
AKAM240426C00109000 4/15/2024 1:42 PM 109 0.35 0.00 0.75 0.00 0.00% 2 13 86.52%
AKAM240426C00110000 4/18/2024 2:20 PM 110 0.10 0.00 0.75 0.00 0.00% 1 29 93.65%
AKAM240426C00111000 4/15/2024 6:25 PM 111 0.10 0.00 0.75 0.00 0.00% 13 26 100.59%
AKAM240426C00112000 4/12/2024 7:30 PM 112 0.15 0.00 0.75 0.00 0.00% 45 59 107.32%
AKAM240426C00113000 4/23/2024 5:32 PM 113 0.01 0.00 0.75 0.00 0.00% 1 10 113.87%
AKAM240426C00114000 4/4/2024 3:08 PM 114 0.43 0.00 0.75 0.00 0.00% 2 5 120.31%
AKAM240426C00116000 4/8/2024 7:29 PM 116 0.15 0.00 1.00 0.00 0.00% - 100 142.77%
AKAM240426C00118000 3/13/2024 6:14 PM 118 0.80 0.00 0.75 0.00 0.00% 20 22 144.73%
AKAM240426C00119000 3/11/2024 4:10 PM 119 1.00 0.00 0.75 0.00 0.00% 30 30 150.59%
AKAM240426C00120000 3/18/2024 4:27 PM 120 0.30 0.00 0.60 0.00 0.00% 1 1 148.83%
AKAM240426C00122000 3/7/2024 8:53 PM 122 0.80 0.00 0.75 0.00 0.00% - 1 167.38%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AKAM240426P00093000 4/12/2024 7:30 PM 93 0.25 0.00 0.75 0.00 0.00% - 25 92.38%
AKAM240426P00094000 4/22/2024 3:55 PM 94 0.12 0.00 0.75 0.00 0.00% 11 11 83.59%
AKAM240426P00095000 4/17/2024 4:06 PM 95 0.25 0.00 0.75 0.00 0.00% 2 100 74.61%
AKAM240426P00098000 4/25/2024 2:12 PM 98 0.15 0.10 0.25 0.00 0.00% 265 528 40.04%
AKAM240426P00099000 4/24/2024 7:47 PM 99 0.20 0.25 0.40 0.00 0.00% 26 74 37.40%
AKAM240426P00100000 4/23/2024 6:40 PM 100 0.40 0.50 0.60 0.00 0.00% 8 50 33.50%
AKAM240426P00101000 4/25/2024 1:58 PM 101 1.12 0.90 1.05 0.72 180.00% 10 162 33.89%
AKAM240426P00102000 4/22/2024 3:55 PM 102 1.94 1.55 1.70 0.00 0.00% 32 57 35.84%
AKAM240426P00103000 4/22/2024 2:58 PM 103 2.45 2.35 3.40 0.00 0.00% 29 107 54.10%
AKAM240426P00104000 4/24/2024 7:47 PM 104 2.05 3.20 3.90 0.00 0.00% 19 428 51.07%
AKAM240426P00105000 4/24/2024 7:31 PM 105 2.90 4.20 4.70 0.00 0.00% 27 47 55.18%
AKAM240426P00106000 4/22/2024 4:21 PM 106 5.11 5.10 5.50 0.00 0.00% 1 100 54.10%
AKAM240426P00107000 4/16/2024 7:32 PM 107 5.45 6.00 6.70 0.00 0.00% 4 22 64.84%
AKAM240426P00108000 4/17/2024 5:36 PM 108 7.11 5.80 7.60 0.00 0.00% 1 3 87.79%
AKAM240426P00109000 3/21/2024 4:24 PM 109 2.07 5.50 9.60 0.00 0.00% 2 0 143.36%
AKAM240426P00110000 4/16/2024 7:41 PM 110 8.53 9.10 10.60 0.00 0.00% 10 1 117.19%
AKAM240426P00111000 4/17/2024 7:05 PM 111 10.10 8.40 10.60 0.00 0.00% 440 0 110.35%
AKAM240426P00114000 3/20/2024 3:35 PM 114 5.75 10.00 14.60 0.00 0.00% - 0 185.94%

Related Tickers

CHKP Check Point Software Technologies Ltd.
154.91
-3.78%
 
FFIV F5, Inc.
181.47
-0.48%
 
DOX Amdocs Limited
85.59
-1.33%
 
TENB Tenable Holdings, Inc.
45.57
-1.83%
 
CYBR CyberArk Software Ltd.
241.10
-1.40%
 
GDDY GoDaddy Inc.
122.98
-0.69%
 
OKTA Okta, Inc.
91.80
-2.09%
 
VRSN VeriSign, Inc.
181.87
-1.99%
 
NET Cloudflare, Inc.
85.64
-2.33%
 
QLYS Qualys, Inc.
169.93
-1.27%