NasdaqGS - Nasdaq Real Time Price • USD
Akamai Technologies, Inc. (AKAM)
As of 11:00 AM EDT. Market Open.
| 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 | 4.10 | 4.50 | 0.00 | 0.00% | 3 | 0 | 54.69% |
| AKAM240426C00099000 | 4/19/2024 7:32 PM | 99 | 3.12 | 3.10 | 3.60 | 0.00 | 0.00% | 4 | 2 | 69.92% |
| AKAM240426C00100000 | 4/22/2024 3:20 PM | 100 | 1.85 | 2.20 | 2.45 | 0.00 | 0.00% | 12 | 10 | 45.90% |
| AKAM240426C00101000 | 4/26/2024 1:46 PM | 101 | 1.65 | 1.35 | 1.65 | 0.50 | 43.48% | 1 | 17 | 43.46% |
| AKAM240426C00102000 | 4/26/2024 1:58 PM | 102 | 0.80 | 0.65 | 0.80 | -0.25 | -23.81% | 1 | 110 | 32.32% |
| AKAM240426C00103000 | 4/24/2024 5:31 PM | 103 | 0.85 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 123 | 31.35% |
| AKAM240426C00104000 | 4/26/2024 2:23 PM | 104 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 44 | 33.20% |
| AKAM240426C00105000 | 4/24/2024 2:23 PM | 105 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 68 | 44.73% |
| AKAM240426C00106000 | 4/24/2024 7:04 PM | 106 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 100 | 201 | 55.27% |
| AKAM240426C00107000 | 4/25/2024 1:40 PM | 107 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 51 | 75.39% |
| AKAM240426C00108000 | 4/19/2024 2:28 PM | 108 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 28 | 96.88% |
| AKAM240426C00109000 | 4/15/2024 1:42 PM | 109 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 107.62% |
| AKAM240426C00110000 | 4/18/2024 2:20 PM | 110 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 29 | 117.97% |
| AKAM240426C00111000 | 4/15/2024 6:25 PM | 111 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 26 | 127.93% |
| AKAM240426C00112000 | 4/12/2024 7:30 PM | 112 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 59 | 137.70% |
| AKAM240426C00113000 | 4/23/2024 5:32 PM | 113 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 147.27% |
| AKAM240426C00114000 | 4/4/2024 3:08 PM | 114 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 156.45% |
| AKAM240426C00116000 | 4/8/2024 7:29 PM | 116 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 100 | 174.41% |
| AKAM240426C00118000 | 3/13/2024 6:14 PM | 118 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 22 | 191.60% |
| AKAM240426C00119000 | 3/11/2024 4:10 PM | 119 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 30 | 199.80% |
| AKAM240426C00120000 | 3/18/2024 4:27 PM | 120 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 197.85% |
| AKAM240426C00122000 | 3/7/2024 8:53 PM | 122 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 224.02% |
| 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 | 144.53% |
| AKAM240426P00094000 | 4/22/2024 3:55 PM | 94 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 11 | 132.42% |
| AKAM240426P00095000 | 4/17/2024 4:06 PM | 95 | 0.04 | 0.00 | 0.25 | -0.21 | -84.00% | 1 | 100 | 90.63% |
| AKAM240426P00098000 | 4/25/2024 2:21 PM | 98 | 0.15 | 0.00 | 0.85 | 0.00 | 0.00% | 275 | 339 | 86.04% |
| AKAM240426P00099000 | 4/26/2024 1:44 PM | 99 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 74 | 45.51% |
| AKAM240426P00100000 | 4/26/2024 1:35 PM | 100 | 0.08 | 0.00 | 0.15 | -0.22 | -73.33% | 1 | 50 | 39.06% |
| AKAM240426P00101000 | 4/26/2024 2:37 PM | 101 | 0.25 | 0.10 | 0.20 | -0.68 | -73.12% | 2 | 142 | 29.59% |
| AKAM240426P00102000 | 4/25/2024 6:41 PM | 102 | 0.95 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 57 | 30.47% |
| AKAM240426P00103000 | 4/22/2024 2:58 PM | 103 | 2.45 | 0.95 | 1.10 | 0.00 | 0.00% | 29 | 107 | 29.30% |
| AKAM240426P00104000 | 4/24/2024 7:47 PM | 104 | 2.05 | 1.40 | 1.95 | 0.00 | 0.00% | 19 | 428 | 33.99% |
| AKAM240426P00105000 | 4/25/2024 6:41 PM | 105 | 3.36 | 2.50 | 2.90 | 0.00 | 0.00% | 1 | 47 | 40.82% |
| AKAM240426P00106000 | 4/22/2024 4:21 PM | 106 | 5.11 | 3.50 | 3.90 | 0.00 | 0.00% | 1 | 100 | 50.98% |
| AKAM240426P00107000 | 4/16/2024 7:32 PM | 107 | 5.45 | 4.50 | 5.20 | 0.00 | 0.00% | 4 | 22 | 53.13% |
| AKAM240426P00108000 | 4/17/2024 5:36 PM | 108 | 7.11 | 5.50 | 5.90 | 0.00 | 0.00% | 1 | 3 | 69.73% |
| AKAM240426P00109000 | 3/21/2024 4:24 PM | 109 | 2.07 | 5.50 | 9.60 | 0.00 | 0.00% | 2 | 0 | 136.72% |
| AKAM240426P00110000 | 4/16/2024 7:41 PM | 110 | 8.53 | 7.50 | 7.90 | 0.00 | 0.00% | 10 | 1 | 87.11% |
| AKAM240426P00111000 | 4/17/2024 7:05 PM | 111 | 10.10 | 8.50 | 8.90 | 0.00 | 0.00% | 440 | 0 | 95.70% |
| AKAM240426P00114000 | 3/20/2024 3:35 PM | 114 | 5.75 | 10.00 | 14.60 | 0.00 | 0.00% | - | 0 | 170.12% |
Related Tickers
FFIV F5, Inc.
183.27
+0.78%
CYBR CyberArk Software Ltd.
247.56
+1.01%
VRSN VeriSign, Inc.
180.11
-1.41%
DOX Amdocs Limited
85.22
-0.49%
CHKP Check Point Software Technologies Ltd.
150.03
-1.91%
GDDY GoDaddy Inc.
126.46
+1.86%
OKTA Okta, Inc.
93.53
+0.65%
NTNX Nutanix, Inc.
62.08
+1.95%
TENB Tenable Holdings, Inc.
46.42
+2.29%
NET Cloudflare, Inc.
89.19
+2.80%