NasdaqGS - Delayed Quote • USD
Akamai Technologies, Inc. (AKAM)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240419C00085000 | 3/27/2024 3:33 PM | 85 | 24.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AKAM240419C00090000 | 4/8/2024 5:41 PM | 90 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AKAM240419C00100000 | 4/18/2024 5:29 PM | 100 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AKAM240419C00102000 | 4/18/2024 6:04 PM | 102 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 6.25% |
| AKAM240419C00103000 | 4/18/2024 7:59 PM | 103 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| AKAM240419C00104000 | 4/17/2024 3:09 PM | 104 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 12.50% |
| AKAM240419C00105000 | 4/18/2024 7:29 PM | 105 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| AKAM240419C00106000 | 4/17/2024 4:03 PM | 106 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| AKAM240419C00107000 | 4/15/2024 3:07 PM | 107 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| AKAM240419C00108000 | 4/15/2024 6:55 PM | 108 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| AKAM240419C00109000 | 4/15/2024 7:14 PM | 109 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| AKAM240419C00110000 | 4/17/2024 4:03 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| AKAM240419C00111000 | 4/10/2024 2:38 PM | 111 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AKAM240419C00112000 | 4/15/2024 7:22 PM | 112 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| AKAM240419C00113000 | 4/10/2024 3:43 PM | 113 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AKAM240419C00114000 | 4/9/2024 4:17 PM | 114 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AKAM240419C00115000 | 4/17/2024 6:08 PM | 115 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AKAM240419C00116000 | 3/21/2024 2:36 PM | 116 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AKAM240419C00117000 | 3/18/2024 7:55 PM | 117 | 0.34 | 0.00 | 0.70 | 0.00 | 0.00% | 12 | 12 | 194.92% |
| AKAM240419C00118000 | 3/18/2024 3:29 PM | 118 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 2 | 203.32% |
| AKAM240419C00120000 | 4/17/2024 5:49 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| AKAM240419C00125000 | 3/18/2024 2:12 PM | 125 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 257 | 230.86% |
| AKAM240419C00130000 | 3/8/2024 2:30 PM | 130 | 0.34 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 12 | 332.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240419P00075000 | 2/28/2024 6:55 PM | 75 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 266.41% |
| AKAM240419P00085000 | 3/11/2024 1:30 PM | 85 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,002 | 50.00% |
| AKAM240419P00095000 | 3/28/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AKAM240419P00096000 | 4/5/2024 7:45 PM | 96 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| AKAM240419P00098000 | 4/17/2024 7:25 PM | 98 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| AKAM240419P00099000 | 4/18/2024 1:52 PM | 99 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| AKAM240419P00100000 | 4/18/2024 7:45 PM | 100 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 3.13% |
| AKAM240419P00101000 | 4/18/2024 7:50 PM | 101 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| AKAM240419P00102000 | 4/18/2024 7:15 PM | 102 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| AKAM240419P00103000 | 4/18/2024 5:36 PM | 103 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AKAM240419P00104000 | 4/17/2024 7:57 PM | 104 | 3.56 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| AKAM240419P00105000 | 4/18/2024 7:26 PM | 105 | 4.44 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| AKAM240419P00106000 | 4/18/2024 3:09 PM | 106 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AKAM240419P00107000 | 4/17/2024 6:01 PM | 107 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 0.00% |
| AKAM240419P00108000 | 4/18/2024 7:04 PM | 108 | 7.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AKAM240419P00109000 | 4/17/2024 7:05 PM | 109 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 310 | 0 | 0.00% |
| AKAM240419P00110000 | 4/17/2024 7:05 PM | 110 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 393 | 0 | 0.00% |
| AKAM240419P00111000 | 4/17/2024 5:43 PM | 111 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| AKAM240419P00112000 | 3/27/2024 2:27 PM | 112 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AKAM240419P00115000 | 4/17/2024 7:11 PM | 115 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| AKAM240419P00118000 | 3/28/2024 7:50 PM | 118 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AKAM240419P00120000 | 2/26/2024 2:53 PM | 120 | 12.10 | 10.60 | 11.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AKAM240419P00130000 | 2/26/2024 5:01 PM | 130 | 21.04 | 18.30 | 21.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
FFIV F5, Inc.
179.59
-0.94%
CHKP Check Point Software Technologies Ltd.
158.38
+0.18%
BAND Bandwidth Inc.
17.55
+2.27%
CYBR CyberArk Software Ltd.
237.09
+0.47%
OKTA Okta, Inc.
93.71
-0.10%
VRSN VeriSign, Inc.
182.96
+0.77%
NET Cloudflare, Inc.
86.71
-1.47%
DOX Amdocs Limited
85.11
+0.21%
FTNT Fortinet, Inc.
64.03
-0.97%
QLYS Qualys, Inc.
162.84
+0.06%