NasdaqGS - Delayed Quote USD

Akamai Technologies, Inc. (AKAM)

101.79 -0.40 (-0.39%)
At close: April 25 at 4:00 PM EDT
100.14 -1.65 (-1.62%)
Pre-Market: 4:38 AM EDT

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 0.00 0.00 0.00 0.00% 3 0 0.00%
AKAM240426C00099000 4/19/2024 7:32 PM 99 3.12 0.00 0.00 0.00 0.00% 4 0 0.00%
AKAM240426C00100000 4/22/2024 3:20 PM 100 1.85 0.00 0.00 0.00 0.00% 12 0 0.00%
AKAM240426C00101000 4/25/2024 6:20 PM 101 1.15 0.00 0.00 0.00 0.00% 19 0 0.00%
AKAM240426C00102000 4/24/2024 7:55 PM 102 1.05 0.00 0.00 0.00 0.00% 65 0 1.56%
AKAM240426C00103000 4/24/2024 5:31 PM 103 0.85 0.00 0.00 0.00 0.00% 1 0 6.25%
AKAM240426C00104000 4/25/2024 1:41 PM 104 0.10 0.00 0.00 0.00 0.00% 4 0 12.50%
AKAM240426C00105000 4/24/2024 2:23 PM 105 0.15 0.00 0.00 0.00 0.00% 5 0 12.50%
AKAM240426C00106000 4/24/2024 7:04 PM 106 0.15 0.00 0.00 0.00 0.00% 100 0 25.00%
AKAM240426C00107000 4/25/2024 1:40 PM 107 0.12 0.00 0.00 0.00 0.00% 1 0 25.00%
AKAM240426C00108000 4/19/2024 2:28 PM 108 0.09 0.00 0.00 0.00 0.00% 4 0 25.00%
AKAM240426C00109000 4/15/2024 1:42 PM 109 0.35 0.00 0.00 0.00 0.00% 2 0 25.00%
AKAM240426C00110000 4/18/2024 2:20 PM 110 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
AKAM240426C00111000 4/15/2024 6:25 PM 111 0.10 0.00 0.00 0.00 0.00% 13 0 50.00%
AKAM240426C00112000 4/12/2024 7:30 PM 112 0.15 0.00 0.00 0.00 0.00% 45 0 50.00%
AKAM240426C00113000 4/23/2024 5:32 PM 113 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AKAM240426C00114000 4/4/2024 3:08 PM 114 0.43 0.00 0.00 0.00 0.00% 2 0 50.00%
AKAM240426C00116000 4/8/2024 7:29 PM 116 0.15 0.00 0.00 0.00 0.00% - 0 50.00%
AKAM240426C00118000 3/13/2024 6:14 PM 118 0.80 0.00 0.75 0.00 0.00% 20 22 195.70%
AKAM240426C00119000 3/11/2024 4:10 PM 119 1.00 0.00 0.75 0.00 0.00% 30 30 204.10%
AKAM240426C00120000 3/18/2024 4:27 PM 120 0.30 0.00 0.60 0.00 0.00% 1 1 201.95%
AKAM240426C00122000 3/7/2024 8:53 PM 122 0.80 0.00 0.75 0.00 0.00% - 1 228.13%

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 0.00 0.00 0.00% - 0 50.00%
AKAM240426P00094000 4/22/2024 3:55 PM 94 0.12 0.00 0.00 0.00 0.00% 11 0 50.00%
AKAM240426P00095000 4/17/2024 4:06 PM 95 0.25 0.00 0.00 0.00 0.00% 2 0 25.00%
AKAM240426P00098000 4/25/2024 2:21 PM 98 0.15 0.00 0.00 0.00 0.00% 275 0 25.00%
AKAM240426P00099000 4/24/2024 7:47 PM 99 0.20 0.00 0.00 0.00 0.00% 26 0 12.50%
AKAM240426P00100000 4/25/2024 7:55 PM 100 0.30 0.00 0.00 0.00 0.00% 1 0 12.50%
AKAM240426P00101000 4/25/2024 2:21 PM 101 0.93 0.00 0.00 0.00 0.00% 20 0 6.25%
AKAM240426P00102000 4/25/2024 6:41 PM 102 0.95 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM240426P00103000 4/22/2024 2:58 PM 103 2.45 0.00 0.00 0.00 0.00% 29 0 0.00%
AKAM240426P00104000 4/24/2024 7:47 PM 104 2.05 0.00 0.00 0.00 0.00% 19 0 0.00%
AKAM240426P00105000 4/25/2024 6:41 PM 105 3.36 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM240426P00106000 4/22/2024 4:21 PM 106 5.11 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM240426P00107000 4/16/2024 7:32 PM 107 5.45 0.00 0.00 0.00 0.00% 4 0 0.00%
AKAM240426P00108000 4/17/2024 5:36 PM 108 7.11 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM240426P00109000 3/21/2024 4:24 PM 109 2.07 5.50 9.60 0.00 0.00% 2 0 109.18%
AKAM240426P00110000 4/16/2024 7:41 PM 110 8.53 0.00 0.00 0.00 0.00% 10 0 0.00%
AKAM240426P00111000 4/17/2024 7:05 PM 111 10.10 0.00 0.00 0.00 0.00% 440 0 0.00%
AKAM240426P00114000 3/20/2024 3:35 PM 114 5.75 10.00 14.60 0.00 0.00% - 0 118.75%

Related Tickers

FFIV F5, Inc.
181.85
-0.27%
 
CYBR CyberArk Software Ltd.
245.07
+0.22%
 
VRSN VeriSign, Inc.
182.68
-1.55%
 
DOX Amdocs Limited
85.64
-1.27%
 
CHKP Check Point Software Technologies Ltd.
152.95
-5.00%
 
GDDY GoDaddy Inc.
124.14
+0.25%
 
OKTA Okta, Inc.
92.93
-0.89%
 
NTNX Nutanix, Inc.
60.89
0.00%
 
TENB Tenable Holdings, Inc.
45.38
-2.24%
 
NET Cloudflare, Inc.
86.76
-1.05%