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

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
89.33-1.95 (-2.14%)
At close: 04:00PM EST
89.50 +0.17 (+0.19%)
After hours: 04:54PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM230217C000550002023-01-10 10:29AM EST55.0032.0032.6036.000.00-16203.13%
AKAM230217C000700002022-12-16 3:03PM EST70.0016.6019.2020.300.00-2282.23%
AKAM230217C000750002023-01-11 2:49PM EST75.0014.5813.6015.400.00-1651.76%
AKAM230217C000800002023-02-03 9:59AM EST80.0010.509.8010.40+1.90+22.09%17454.25%
AKAM230217C000825002023-01-23 12:10PM EST82.507.937.608.200.00-13055.62%
AKAM230217C000850002023-02-03 10:38AM EST85.006.335.706.20+0.93+17.22%222151.56%
AKAM230217C000875002023-02-02 10:39AM EST87.505.504.104.400.00-420647.66%
AKAM230217C000900002023-02-03 11:08AM EST90.003.302.752.95-0.40-10.81%1797845.17%
AKAM230217C000925002023-02-03 11:38AM EST92.502.171.601.95-0.36-14.23%61,98744.82%
AKAM230217C000950002023-02-03 11:16AM EST95.001.400.901.20-0.40-22.22%141,09144.09%
AKAM230217C000975002023-02-03 11:38AM EST97.500.770.500.85-0.23-23.00%1360046.73%
AKAM230217C001000002023-02-03 10:53AM EST100.000.400.250.60-0.29-42.03%554049.02%
AKAM230217C001050002023-02-02 3:26PM EST105.000.250.150.300.00-1164252.93%
AKAM230217C001100002023-02-03 10:47AM EST110.000.150.000.35+0.04+36.36%61,40657.81%
AKAM230217C001150002023-01-24 11:31AM EST115.000.150.000.550.00-218273.34%
AKAM230217C001200002023-01-24 9:36AM EST120.000.260.001.000.00-115493.36%
AKAM230217C001250002022-10-25 2:56PM EST125.000.600.000.900.00-23100.78%
AKAM230217C001300002022-06-28 2:39PM EST130.001.100.651.550.00-11133.64%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM230217P000450002022-11-16 9:30AM EST45.000.400.000.000.00-41650.00%
AKAM230217P000500002022-10-25 8:30AM EST50.000.400.000.850.00--2169.34%
AKAM230217P000550002022-12-21 9:35AM EST55.000.200.000.750.00-165141.60%
AKAM230217P000600002022-12-29 9:47AM EST60.000.400.000.500.00-113110.74%
AKAM230217P000650002023-01-20 2:16PM EST65.000.050.000.350.00-526985.74%
AKAM230217P000700002023-02-02 1:44PM EST70.000.100.000.100.00-10131155.86%
AKAM230217P000725002023-02-01 3:04PM EST72.500.150.100.750.00-2635272.95%
AKAM230217P000750002023-02-02 1:26PM EST75.000.430.200.300.00-246756.06%
AKAM230217P000775002023-02-03 3:21PM EST77.500.450.300.55-0.20-30.77%57954.30%
AKAM230217P000800002023-02-02 1:26PM EST80.000.530.550.700.00-23,18750.64%
AKAM230217P000825002023-02-03 1:10PM EST82.501.000.851.15+0.25+33.33%147951.49%
AKAM230217P000850002023-02-03 3:21PM EST85.001.451.251.65+0.26+21.85%2229148.02%
AKAM230217P000875002023-02-03 10:52AM EST87.502.102.102.40-0.17-7.49%2640845.24%
AKAM230217P000900002023-02-03 9:59AM EST90.003.203.203.50+0.36+12.68%1272343.51%
AKAM230217P000925002023-02-02 2:20PM EST92.503.904.604.900.00-241841.60%
AKAM230217P000950002023-02-01 11:20AM EST95.007.406.406.800.00-113042.92%
AKAM230217P000975002022-08-05 11:50AM EST97.509.9012.5014.300.00-101152115.67%
AKAM230217P001000002023-01-25 1:48PM EST100.0013.509.8011.500.00-57854.39%
AKAM230217P001050002022-10-04 10:15AM EST105.0020.1021.1022.100.00--5156.20%
AKAM230217P001100002023-01-27 3:48PM EST110.0022.4019.2022.800.00-1065.53%
AKAM230217P001150002022-08-18 2:07PM EST115.0019.9227.4028.700.00-11129.74%
Advertisement
Advertisement