NasdaqGS - Nasdaq Real Time Price USD

Akamai Technologies, Inc. (AKAM)

102.07 +0.28 (+0.27%)
As of 1:11 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 3.90 4.30 0.00 0.00% 3 0 68.95%
AKAM240426C00099000 4/19/2024 7:32 PM 99 3.12 2.90 3.30 0.00 0.00% 4 2 56.64%
AKAM240426C00100000 4/22/2024 3:20 PM 100 1.85 1.95 2.25 0.00 0.00% 12 10 40.04%
AKAM240426C00101000 4/26/2024 1:46 PM 101 1.65 0.95 1.95 0.50 43.48% 1 17 63.77%
AKAM240426C00102000 4/26/2024 4:04 PM 102 0.35 0.15 0.25 -0.70 -66.67% 343 110 10.16%
AKAM240426C00103000 4/26/2024 3:29 PM 103 0.20 0.00 0.10 -0.65 -76.47% 1 123 19.04%
AKAM240426C00104000 4/26/2024 2:23 PM 104 0.10 0.00 0.05 0.00 0.00% 5 44 25.59%
AKAM240426C00105000 4/26/2024 3:35 PM 105 0.05 0.00 0.05 -0.10 -66.67% 1 68 35.16%
AKAM240426C00106000 4/24/2024 7:04 PM 106 0.15 0.00 0.80 0.00 0.00% 100 201 77.54%
AKAM240426C00107000 4/25/2024 1:40 PM 107 0.12 0.00 0.50 0.00 0.00% 1 51 76.95%
AKAM240426C00108000 4/19/2024 2:28 PM 108 0.09 0.00 0.75 0.00 0.00% 4 28 98.63%
AKAM240426C00109000 4/15/2024 1:42 PM 109 0.35 0.00 0.75 0.00 0.00% 2 13 109.28%
AKAM240426C00110000 4/18/2024 2:20 PM 110 0.10 0.00 0.75 0.00 0.00% 1 29 119.53%
AKAM240426C00111000 4/15/2024 6:25 PM 111 0.10 0.00 0.75 0.00 0.00% 13 26 129.69%
AKAM240426C00112000 4/12/2024 7:30 PM 112 0.15 0.00 0.75 0.00 0.00% 45 59 139.26%
AKAM240426C00113000 4/23/2024 5:32 PM 113 0.01 0.00 0.75 0.00 0.00% 1 10 148.83%
AKAM240426C00114000 4/4/2024 3:08 PM 114 0.43 0.00 0.75 0.00 0.00% 2 5 158.01%
AKAM240426C00116000 4/8/2024 7:29 PM 116 0.15 0.00 0.75 0.00 0.00% - 100 175.78%
AKAM240426C00118000 3/13/2024 6:14 PM 118 0.80 0.00 0.75 0.00 0.00% 20 22 192.97%
AKAM240426C00119000 3/11/2024 4:10 PM 119 1.00 0.00 0.75 0.00 0.00% 30 30 201.37%
AKAM240426C00120000 3/18/2024 4:27 PM 120 0.30 0.00 0.60 0.00 0.00% 1 1 199.22%
AKAM240426C00122000 3/7/2024 8:53 PM 122 0.80 0.00 0.75 0.00 0.00% - 1 225.39%

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% - 25 142.97%
AKAM240426P00094000 4/22/2024 3:55 PM 94 0.12 0.00 0.75 0.00 0.00% 11 11 130.86%
AKAM240426P00095000 4/17/2024 4:06 PM 95 0.04 0.00 0.25 -0.21 -84.00% 1 100 89.45%
AKAM240426P00098000 4/25/2024 2:21 PM 98 0.15 0.00 0.05 0.00 0.00% 275 339 46.88%
AKAM240426P00099000 4/26/2024 1:44 PM 99 0.05 0.00 0.55 -0.15 -75.00% 1 74 59.77%
AKAM240426P00100000 4/26/2024 1:35 PM 100 0.08 0.00 0.10 -0.22 -73.33% 1 50 32.81%
AKAM240426P00101000 4/26/2024 3:25 PM 101 0.25 0.00 0.10 -0.68 -73.12% 3 142 20.90%
AKAM240426P00102000 4/26/2024 4:04 PM 102 0.40 0.10 0.20 -0.55 -57.89% 212 57 10.84%
AKAM240426P00103000 4/22/2024 2:58 PM 103 2.45 0.70 1.10 0.00 0.00% 29 107 23.34%
AKAM240426P00104000 4/24/2024 7:47 PM 104 2.05 1.80 2.10 0.00 0.00% 19 428 36.13%
AKAM240426P00105000 4/25/2024 6:41 PM 105 3.36 2.80 3.10 0.00 0.00% 1 47 47.66%
AKAM240426P00106000 4/22/2024 4:21 PM 106 5.11 3.70 4.10 0.00 0.00% 1 100 58.40%
AKAM240426P00107000 4/26/2024 2:57 PM 107 4.90 4.70 5.10 -0.55 -10.09% 2 22 68.56%
AKAM240426P00108000 4/17/2024 5:36 PM 108 7.11 5.70 6.10 0.00 0.00% 1 3 78.32%
AKAM240426P00109000 3/21/2024 4:24 PM 109 2.07 5.50 9.60 0.00 0.00% 2 0 128.32%
AKAM240426P00110000 4/16/2024 7:41 PM 110 8.53 7.60 8.10 0.00 0.00% 10 1 96.68%
AKAM240426P00111000 4/17/2024 7:05 PM 111 10.10 8.70 9.10 0.00 0.00% 440 0 105.47%
AKAM240426P00114000 3/20/2024 3:35 PM 114 5.75 10.00 14.60 0.00 0.00% - 0 157.03%

Related Tickers

FFIV F5, Inc.
182.55
+0.38%
 
CYBR CyberArk Software Ltd.
243.61
-0.60%
 
VRSN VeriSign, Inc.
176.09
-3.61%
 
DOX Amdocs Limited
85.01
-0.74%
 
CHKP Check Point Software Technologies Ltd.
151.49
-0.96%
 
GDDY GoDaddy Inc.
126.31
+1.75%
 
OKTA Okta, Inc.
92.92
-0.01%
 
NTNX Nutanix, Inc.
61.87
+1.61%
 
TENB Tenable Holdings, Inc.
46.33
+2.09%
 
NET Cloudflare, Inc.
88.47
+1.97%