Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.14+0.19 (+0.17%)
At close: 04:00PM EST
111.14 0.00 (0.00%)
After hours: 04:08PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM211203C001020002021-11-02 2:07PM EST102.005.907.0010.300.00--10191.50%
AKAM211203C001040002021-11-30 3:59PM EST104.009.005.808.900.00-61093.36%
AKAM211203C001050002021-11-03 8:40AM EST105.005.304.306.700.00--1112.11%
AKAM211203C001070002021-12-03 3:56PM EST107.004.042.055.70-0.56-12.17%1014141.21%
AKAM211203C001080002021-11-23 10:03AM EST108.003.301.104.000.00-1490.04%
AKAM211203C001090002021-10-27 8:58AM EST109.002.571.555.800.00-10106.93%
AKAM211203C001100002021-12-03 10:28AM EST110.001.950.803.40-1.25-39.06%202163.18%
AKAM211203C001110002021-12-02 10:27AM EST111.000.760.003.600.00-23874.56%
AKAM211203C001120002021-12-03 2:16PM EST112.000.050.000.35-0.30-85.71%554329.88%
AKAM211203C001130002021-12-02 1:35PM EST113.000.320.001.250.00-1006958.01%
AKAM211203C001140002021-12-03 9:47AM EST114.000.280.004.80+0.13+86.67%595155.47%
AKAM211203C001150002021-12-03 11:29AM EST115.000.030.000.50-0.04-57.14%168359.96%
AKAM211203C001160002021-12-03 3:06PM EST116.000.500.001.25+0.20+66.67%13496.00%
AKAM211203C001170002021-12-03 2:53PM EST117.000.050.001.20-0.13-72.22%112105.66%
AKAM211203C001180002021-11-29 3:43PM EST118.000.330.000.050.00-244155.86%
AKAM211203C001200002021-11-29 3:36PM EST120.000.050.004.800.00-133239.84%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM211203P000750002021-10-26 2:20PM EST75.000.390.004.600.00--3691.21%
AKAM211203P000900002021-11-22 10:38AM EST90.000.050.004.800.00-4548451.86%
AKAM211203P000950002021-11-04 12:58PM EST95.000.300.001.650.00-3643256.64%
AKAM211203P000960002021-11-29 1:54PM EST96.000.080.001.650.00-3535244.14%
AKAM211203P000970002021-11-08 1:25PM EST97.000.300.001.650.00-410231.64%
AKAM211203P000990002021-11-10 10:23AM EST99.000.300.004.800.00-31311.52%
AKAM211203P001000002021-11-08 2:39PM EST100.000.400.004.700.00-3743292.97%
AKAM211203P001010002021-12-02 10:38AM EST101.000.150.004.800.00-4178280.08%
AKAM211203P001020002021-11-08 1:17PM EST102.000.600.004.800.00-914264.26%
AKAM211203P001030002021-12-01 3:17PM EST103.000.360.004.800.00-131248.34%
AKAM211203P001040002021-12-02 9:30AM EST104.000.320.004.300.00-22219.14%
AKAM211203P001050002021-12-03 10:04AM EST105.000.100.000.25-0.47-82.46%501173.05%
AKAM211203P001060002021-12-01 2:39PM EST106.000.230.000.250.00-11563.48%
AKAM211203P001070002021-12-03 3:47PM EST107.000.050.000.05-0.20-80.00%23343.75%
AKAM211203P001080002021-12-03 1:45PM EST108.000.110.000.15-0.53-82.81%212245.90%
AKAM211203P001090002021-12-03 10:44AM EST109.000.250.000.05-1.09-81.34%503325.78%
AKAM211203P001100002021-12-02 10:07AM EST110.000.500.003.400.00-915096.29%
AKAM211203P001110002021-12-03 12:06PM EST111.001.500.003.90+0.55+57.89%21887.11%
AKAM211203P001120002021-12-03 1:38PM EST112.002.410.603.30+0.74+44.31%115363.57%
AKAM211203P001130002021-12-03 11:00AM EST113.003.270.704.50+2.22+211.43%11463.67%
AKAM211203P001140002021-11-30 2:27PM EST114.001.631.205.000.00-412143.80%
AKAM211203P001150002021-12-03 12:22PM EST115.005.253.105.80+0.78+17.45%131482.13%
AKAM211203P001180002021-11-29 12:42PM EST118.004.185.209.000.00-4288.09%
AKAM211203P001200002021-12-03 1:49PM EST120.0010.007.4011.00+1.30+14.94%1010115.63%
Advertisement
Advertisement