Advertisement
Advertisement
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM230217C00055000 | 2023-01-10 10:29AM EST | 55.00 | 32.00 | 32.60 | 36.00 | 0.00 | - | 1 | 6 | 203.13% |
| AKAM230217C00070000 | 2022-12-16 3:03PM EST | 70.00 | 16.60 | 19.20 | 20.30 | 0.00 | - | 2 | 2 | 82.23% |
| AKAM230217C00075000 | 2023-01-11 2:49PM EST | 75.00 | 14.58 | 13.60 | 15.40 | 0.00 | - | 1 | 6 | 51.76% |
| AKAM230217C00080000 | 2023-02-03 9:59AM EST | 80.00 | 10.50 | 9.80 | 10.40 | +1.90 | +22.09% | 1 | 74 | 54.25% |
| AKAM230217C00082500 | 2023-01-23 12:10PM EST | 82.50 | 7.93 | 7.60 | 8.20 | 0.00 | - | 1 | 30 | 55.62% |
| AKAM230217C00085000 | 2023-02-03 10:38AM EST | 85.00 | 6.33 | 5.70 | 6.20 | +0.93 | +17.22% | 2 | 221 | 51.56% |
| AKAM230217C00087500 | 2023-02-02 10:39AM EST | 87.50 | 5.50 | 4.10 | 4.40 | 0.00 | - | 4 | 206 | 47.66% |
| AKAM230217C00090000 | 2023-02-03 11:08AM EST | 90.00 | 3.30 | 2.75 | 2.95 | -0.40 | -10.81% | 17 | 978 | 45.17% |
| AKAM230217C00092500 | 2023-02-03 11:38AM EST | 92.50 | 2.17 | 1.60 | 1.95 | -0.36 | -14.23% | 6 | 1,987 | 44.82% |
| AKAM230217C00095000 | 2023-02-03 11:16AM EST | 95.00 | 1.40 | 0.90 | 1.20 | -0.40 | -22.22% | 14 | 1,091 | 44.09% |
| AKAM230217C00097500 | 2023-02-03 11:38AM EST | 97.50 | 0.77 | 0.50 | 0.85 | -0.23 | -23.00% | 13 | 600 | 46.73% |
| AKAM230217C00100000 | 2023-02-03 10:53AM EST | 100.00 | 0.40 | 0.25 | 0.60 | -0.29 | -42.03% | 5 | 540 | 49.02% |
| AKAM230217C00105000 | 2023-02-02 3:26PM EST | 105.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 11 | 642 | 52.93% |
| AKAM230217C00110000 | 2023-02-03 10:47AM EST | 110.00 | 0.15 | 0.00 | 0.35 | +0.04 | +36.36% | 6 | 1,406 | 57.81% |
| AKAM230217C00115000 | 2023-01-24 11:31AM EST | 115.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 182 | 73.34% |
| AKAM230217C00120000 | 2023-01-24 9:36AM EST | 120.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | 1 | 154 | 93.36% |
| AKAM230217C00125000 | 2022-10-25 2:56PM EST | 125.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 100.78% |
| AKAM230217C00130000 | 2022-06-28 2:39PM EST | 130.00 | 1.10 | 0.65 | 1.55 | 0.00 | - | 1 | 1 | 133.64% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM230217P00045000 | 2022-11-16 9:30AM EST | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| AKAM230217P00050000 | 2022-10-25 8:30AM EST | 50.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | - | 2 | 169.34% |
| AKAM230217P00055000 | 2022-12-21 9:35AM EST | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 141.60% |
| AKAM230217P00060000 | 2022-12-29 9:47AM EST | 60.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 110.74% |
| AKAM230217P00065000 | 2023-01-20 2:16PM EST | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 269 | 85.74% |
| AKAM230217P00070000 | 2023-02-02 1:44PM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 101 | 311 | 55.86% |
| AKAM230217P00072500 | 2023-02-01 3:04PM EST | 72.50 | 0.15 | 0.10 | 0.75 | 0.00 | - | 26 | 352 | 72.95% |
| AKAM230217P00075000 | 2023-02-02 1:26PM EST | 75.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 2 | 467 | 56.06% |
| AKAM230217P00077500 | 2023-02-03 3:21PM EST | 77.50 | 0.45 | 0.30 | 0.55 | -0.20 | -30.77% | 5 | 79 | 54.30% |
| AKAM230217P00080000 | 2023-02-02 1:26PM EST | 80.00 | 0.53 | 0.55 | 0.70 | 0.00 | - | 2 | 3,187 | 50.64% |
| AKAM230217P00082500 | 2023-02-03 1:10PM EST | 82.50 | 1.00 | 0.85 | 1.15 | +0.25 | +33.33% | 1 | 479 | 51.49% |
| AKAM230217P00085000 | 2023-02-03 3:21PM EST | 85.00 | 1.45 | 1.25 | 1.65 | +0.26 | +21.85% | 22 | 291 | 48.02% |
| AKAM230217P00087500 | 2023-02-03 10:52AM EST | 87.50 | 2.10 | 2.10 | 2.40 | -0.17 | -7.49% | 26 | 408 | 45.24% |
| AKAM230217P00090000 | 2023-02-03 9:59AM EST | 90.00 | 3.20 | 3.20 | 3.50 | +0.36 | +12.68% | 12 | 723 | 43.51% |
| AKAM230217P00092500 | 2023-02-02 2:20PM EST | 92.50 | 3.90 | 4.60 | 4.90 | 0.00 | - | 2 | 418 | 41.60% |
| AKAM230217P00095000 | 2023-02-01 11:20AM EST | 95.00 | 7.40 | 6.40 | 6.80 | 0.00 | - | 1 | 130 | 42.92% |
| AKAM230217P00097500 | 2022-08-05 11:50AM EST | 97.50 | 9.90 | 12.50 | 14.30 | 0.00 | - | 101 | 152 | 115.67% |
| AKAM230217P00100000 | 2023-01-25 1:48PM EST | 100.00 | 13.50 | 9.80 | 11.50 | 0.00 | - | 5 | 78 | 54.39% |
| AKAM230217P00105000 | 2022-10-04 10:15AM EST | 105.00 | 20.10 | 21.10 | 22.10 | 0.00 | - | - | 5 | 156.20% |
| AKAM230217P00110000 | 2023-01-27 3:48PM EST | 110.00 | 22.40 | 19.20 | 22.80 | 0.00 | - | 1 | 0 | 65.53% |
| AKAM230217P00115000 | 2022-08-18 2:07PM EST | 115.00 | 19.92 | 27.40 | 28.70 | 0.00 | - | 1 | 1 | 129.74% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
