NasdaqGS - Nasdaq Real Time Price • USD
Akamai Technologies, Inc. (AKAM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426C00099000 | 4/19/2024 7:32 PM | 99 | 3.12 | 3.00 | 3.30 | -0.28 | -8.24% | 4 | 4 | 32.08% |
| AKAM240426C00100000 | 4/19/2024 7:45 PM | 100 | 2.20 | 2.25 | 2.40 | 0.07 | 3.29% | 15 | 2 | 27.59% |
| AKAM240426C00103000 | 4/19/2024 7:32 PM | 103 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 100 | 22 | 25.24% |
| AKAM240426C00104000 | 4/19/2024 7:42 PM | 104 | 0.40 | 0.40 | 0.55 | -0.15 | -27.27% | 31 | 33 | 25.98% |
| AKAM240426C00105000 | 4/19/2024 7:59 PM | 105 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 6 | 30 | 26.12% |
| AKAM240426C00106000 | 4/19/2024 3:44 PM | 106 | 0.21 | 0.15 | 0.25 | -0.49 | -70.00% | 2 | 101 | 27.44% |
| AKAM240426C00107000 | 4/17/2024 3:09 PM | 107 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 52 | 29.59% |
| AKAM240426C00108000 | 4/19/2024 2:28 PM | 108 | 0.09 | 0.05 | 0.15 | -1.11 | -92.50% | 4 | 25 | 31.06% |
| AKAM240426C00109000 | 4/15/2024 1:42 PM | 109 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 54.93% |
| AKAM240426C00110000 | 4/18/2024 2:20 PM | 110 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 29 | 59.28% |
| AKAM240426C00111000 | 4/15/2024 6:25 PM | 111 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 26 | 51.37% |
| AKAM240426C00112000 | 4/12/2024 7:30 PM | 112 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 59 | 54.98% |
| AKAM240426C00113000 | 4/8/2024 5:11 PM | 113 | 0.26 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 10 | 67.58% |
| AKAM240426C00114000 | 4/4/2024 3:08 PM | 114 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 62.01% |
| AKAM240426C00116000 | 4/8/2024 7:29 PM | 116 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 100 | 68.65% |
| AKAM240426C00118000 | 3/13/2024 6:14 PM | 118 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 22 | 75.10% |
| AKAM240426C00119000 | 3/11/2024 4:10 PM | 119 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 30 | 78.22% |
| AKAM240426C00120000 | 3/18/2024 4:27 PM | 120 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 77.34% |
| AKAM240426C00122000 | 3/7/2024 8:53 PM | 122 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 87.30% |
| 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 | 1.15 | 0.00 | 0.00% | - | 25 | 58.94% |
| AKAM240426P00095000 | 4/17/2024 4:06 PM | 95 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 100 | 35.55% |
| AKAM240426P00098000 | 4/18/2024 4:24 PM | 98 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 1 | 37 | 28.42% |
| AKAM240426P00100000 | 4/19/2024 7:44 PM | 100 | 0.65 | 0.60 | 0.80 | -0.60 | -48.00% | 16 | 12 | 25.64% |
| AKAM240426P00102000 | 4/19/2024 7:44 PM | 102 | 1.50 | 1.40 | 1.65 | -0.84 | -35.90% | 34 | 47 | 24.66% |
| AKAM240426P00103000 | 4/19/2024 7:47 PM | 103 | 2.15 | 2.00 | 2.25 | -0.82 | -27.61% | 22 | 98 | 24.27% |
| AKAM240426P00104000 | 4/19/2024 7:00 PM | 104 | 3.00 | 1.70 | 3.00 | 0.35 | 13.21% | 6 | 448 | 24.85% |
| AKAM240426P00105000 | 4/19/2024 7:01 PM | 105 | 3.89 | 3.50 | 5.80 | 0.28 | 7.76% | 5 | 63 | 66.58% |
| AKAM240426P00106000 | 4/12/2024 4:24 PM | 106 | 3.46 | 4.30 | 4.80 | 0.00 | 0.00% | 3 | 100 | 29.10% |
| AKAM240426P00107000 | 4/16/2024 7:32 PM | 107 | 5.45 | 5.30 | 5.90 | 0.00 | 0.00% | 4 | 25 | 36.43% |
| AKAM240426P00108000 | 4/17/2024 5:36 PM | 108 | 7.11 | 6.00 | 7.00 | 0.00 | 0.00% | 1 | 3 | 43.65% |
| AKAM240426P00109000 | 3/21/2024 4:24 PM | 109 | 2.07 | 5.50 | 9.60 | 0.00 | 0.00% | 2 | 0 | 85.69% |
| AKAM240426P00110000 | 4/16/2024 7:41 PM | 110 | 8.53 | 6.50 | 10.60 | 0.00 | 0.00% | 10 | 1 | 90.84% |
| AKAM240426P00111000 | 4/17/2024 7:05 PM | 111 | 10.10 | 7.50 | 11.60 | 0.00 | 0.00% | 440 | 0 | 95.85% |
| AKAM240426P00114000 | 3/20/2024 3:35 PM | 114 | 5.75 | 10.00 | 14.60 | 0.00 | 0.00% | - | 0 | 110.01% |
Related Tickers
FFIV F5, Inc.
177.33
-1.26%
CHKP Check Point Software Technologies Ltd.
157.95
-0.27%
BAND Bandwidth Inc.
17.34
-1.20%
CYBR CyberArk Software Ltd.
233.71
-1.43%
OKTA Okta, Inc.
92.03
-1.79%
VRSN VeriSign, Inc.
184.12
+0.63%
NET Cloudflare, Inc.
84.10
-3.01%
DOX Amdocs Limited
86.13
+1.20%
FTNT Fortinet, Inc.
63.40
-0.98%
QLYS Qualys, Inc.
163.55
+0.44%