NasdaqGS - Nasdaq Real Time Price USD

Akamai Technologies, Inc. (AKAM)

100.99 -1.21 (-1.18%)
As of 1:24 PM 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 3.00 3.30 0.00 0.00% 3 0 44.14%
AKAM240426C00099000 4/19/2024 7:32 PM 99 3.12 2.20 2.35 0.00 0.00% 4 2 36.52%
AKAM240426C00100000 4/22/2024 3:20 PM 100 1.85 1.35 1.55 0.00 0.00% 12 10 33.01%
AKAM240426C00101000 4/25/2024 5:04 PM 101 0.90 0.75 0.90 -0.70 -43.75% 18 25 30.42%
AKAM240426C00102000 4/24/2024 7:55 PM 102 1.05 0.35 0.50 0.00 0.00% 65 110 30.66%
AKAM240426C00103000 4/24/2024 5:31 PM 103 0.85 0.15 0.25 0.00 0.00% 1 123 30.86%
AKAM240426C00104000 4/24/2024 2:27 PM 104 0.10 0.05 0.15 -0.30 -75.00% 4 40 33.79%
AKAM240426C00105000 4/24/2024 2:23 PM 105 0.15 0.00 0.10 0.00 0.00% 5 68 37.11%
AKAM240426C00106000 4/24/2024 7:04 PM 106 0.15 0.00 1.00 0.00 0.00% 100 201 69.82%
AKAM240426C00107000 4/23/2024 7:26 PM 107 0.12 0.00 0.15 0.02 20.00% 1 52 55.18%
AKAM240426C00108000 4/19/2024 2:28 PM 108 0.09 0.00 0.75 0.00 0.00% 4 28 78.71%
AKAM240426C00109000 4/15/2024 1:42 PM 109 0.35 0.00 0.75 0.00 0.00% 2 13 86.04%
AKAM240426C00110000 4/18/2024 2:20 PM 110 0.10 0.00 0.75 0.00 0.00% 1 29 93.16%
AKAM240426C00111000 4/15/2024 6:25 PM 111 0.10 0.00 0.75 0.00 0.00% 13 26 100.00%
AKAM240426C00112000 4/12/2024 7:30 PM 112 0.15 0.00 0.75 0.00 0.00% 45 59 106.84%
AKAM240426C00113000 4/23/2024 5:32 PM 113 0.01 0.00 0.75 0.00 0.00% 1 10 113.38%
AKAM240426C00114000 4/4/2024 3:08 PM 114 0.43 0.00 0.75 0.00 0.00% 2 5 119.82%
AKAM240426C00116000 4/8/2024 7:29 PM 116 0.15 0.00 1.00 0.00 0.00% - 100 142.19%
AKAM240426C00118000 3/13/2024 6:14 PM 118 0.80 0.00 0.75 0.00 0.00% 20 22 144.24%
AKAM240426C00119000 3/11/2024 4:10 PM 119 1.00 0.00 0.75 0.00 0.00% 30 30 150.00%
AKAM240426C00120000 3/18/2024 4:27 PM 120 0.30 0.00 0.60 0.00 0.00% 1 1 148.24%
AKAM240426C00122000 3/7/2024 8:53 PM 122 0.80 0.00 0.75 0.00 0.00% - 1 166.99%

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 92.87%
AKAM240426P00094000 4/22/2024 3:55 PM 94 0.12 0.00 0.75 0.00 0.00% 11 11 84.08%
AKAM240426P00095000 4/17/2024 4:06 PM 95 0.25 0.00 0.75 0.00 0.00% 2 100 75.20%
AKAM240426P00098000 4/25/2024 2:21 PM 98 0.15 0.05 0.15 0.00 0.00% 275 528 34.47%
AKAM240426P00099000 4/24/2024 7:47 PM 99 0.20 0.15 0.25 0.00 0.00% 26 74 31.25%
AKAM240426P00100000 4/23/2024 6:40 PM 100 0.40 0.35 0.50 0.00 0.00% 8 50 30.62%
AKAM240426P00101000 4/25/2024 2:21 PM 101 0.93 0.70 0.85 0.53 132.50% 20 162 28.22%
AKAM240426P00102000 4/22/2024 3:55 PM 102 1.94 1.30 1.45 0.00 0.00% 32 57 28.27%
AKAM240426P00103000 4/22/2024 2:58 PM 103 2.45 2.10 2.25 0.00 0.00% 29 107 30.18%
AKAM240426P00104000 4/24/2024 7:47 PM 104 2.05 2.90 3.20 0.00 0.00% 19 428 35.94%
AKAM240426P00105000 4/24/2024 7:31 PM 105 2.90 3.80 4.40 0.00 0.00% 27 47 55.37%
AKAM240426P00106000 4/22/2024 4:21 PM 106 5.11 4.80 5.10 0.00 0.00% 1 100 42.38%
AKAM240426P00107000 4/16/2024 7:32 PM 107 5.45 5.80 6.10 0.00 0.00% 4 22 48.63%
AKAM240426P00108000 4/17/2024 5:36 PM 108 7.11 6.80 7.20 0.00 0.00% 1 3 64.84%
AKAM240426P00109000 3/21/2024 4:24 PM 109 2.07 5.50 9.60 0.00 0.00% 2 0 145.36%
AKAM240426P00110000 4/16/2024 7:41 PM 110 8.53 8.80 9.10 0.00 0.00% 10 1 66.41%
AKAM240426P00111000 4/17/2024 7:05 PM 111 10.10 8.80 10.40 0.00 0.00% 440 0 100.78%
AKAM240426P00114000 3/20/2024 3:35 PM 114 5.75 10.00 14.60 0.00 0.00% - 0 188.28%

Related Tickers

CHKP Check Point Software Technologies Ltd.
154.57
-3.99%
 
FFIV F5, Inc.
181.95
-0.22%
 
DOX Amdocs Limited
85.64
-1.27%
 
TENB Tenable Holdings, Inc.
45.32
-2.37%
 
CYBR CyberArk Software Ltd.
244.41
-0.05%
 
GDDY GoDaddy Inc.
123.48
-0.28%
 
OKTA Okta, Inc.
92.61
-1.23%
 
VRSN VeriSign, Inc.
182.69
-1.54%
 
NET Cloudflare, Inc.
86.69
-1.13%
 
QLYS Qualys, Inc.
168.98
-1.82%