Advertisement
Advertisement
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM211203C00102000 | 2021-11-02 2:07PM EST | 102.00 | 5.90 | 7.00 | 10.30 | 0.00 | - | - | 10 | 191.50% |
| AKAM211203C00104000 | 2021-11-30 3:59PM EST | 104.00 | 9.00 | 5.80 | 8.90 | 0.00 | - | 6 | 10 | 93.36% |
| AKAM211203C00105000 | 2021-11-03 8:40AM EST | 105.00 | 5.30 | 4.30 | 6.70 | 0.00 | - | - | 1 | 112.11% |
| AKAM211203C00107000 | 2021-12-03 3:56PM EST | 107.00 | 4.04 | 2.05 | 5.70 | -0.56 | -12.17% | 10 | 14 | 141.21% |
| AKAM211203C00108000 | 2021-11-23 10:03AM EST | 108.00 | 3.30 | 1.10 | 4.00 | 0.00 | - | 1 | 4 | 90.04% |
| AKAM211203C00109000 | 2021-10-27 8:58AM EST | 109.00 | 2.57 | 1.55 | 5.80 | 0.00 | - | 1 | 0 | 106.93% |
| AKAM211203C00110000 | 2021-12-03 10:28AM EST | 110.00 | 1.95 | 0.80 | 3.40 | -1.25 | -39.06% | 20 | 21 | 63.18% |
| AKAM211203C00111000 | 2021-12-02 10:27AM EST | 111.00 | 0.76 | 0.00 | 3.60 | 0.00 | - | 2 | 38 | 74.56% |
| AKAM211203C00112000 | 2021-12-03 2:16PM EST | 112.00 | 0.05 | 0.00 | 0.35 | -0.30 | -85.71% | 55 | 43 | 29.88% |
| AKAM211203C00113000 | 2021-12-02 1:35PM EST | 113.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 100 | 69 | 58.01% |
| AKAM211203C00114000 | 2021-12-03 9:47AM EST | 114.00 | 0.28 | 0.00 | 4.80 | +0.13 | +86.67% | 5 | 95 | 155.47% |
| AKAM211203C00115000 | 2021-12-03 11:29AM EST | 115.00 | 0.03 | 0.00 | 0.50 | -0.04 | -57.14% | 16 | 83 | 59.96% |
| AKAM211203C00116000 | 2021-12-03 3:06PM EST | 116.00 | 0.50 | 0.00 | 1.25 | +0.20 | +66.67% | 1 | 34 | 96.00% |
| AKAM211203C00117000 | 2021-12-03 2:53PM EST | 117.00 | 0.05 | 0.00 | 1.20 | -0.13 | -72.22% | 1 | 12 | 105.66% |
| AKAM211203C00118000 | 2021-11-29 3:43PM EST | 118.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 24 | 41 | 55.86% |
| AKAM211203C00120000 | 2021-11-29 3:36PM EST | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 239.84% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM211203P00075000 | 2021-10-26 2:20PM EST | 75.00 | 0.39 | 0.00 | 4.60 | 0.00 | - | - | 3 | 691.21% |
| AKAM211203P00090000 | 2021-11-22 10:38AM EST | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 45 | 48 | 451.86% |
| AKAM211203P00095000 | 2021-11-04 12:58PM EST | 95.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 36 | 43 | 256.64% |
| AKAM211203P00096000 | 2021-11-29 1:54PM EST | 96.00 | 0.08 | 0.00 | 1.65 | 0.00 | - | 35 | 35 | 244.14% |
| AKAM211203P00097000 | 2021-11-08 1:25PM EST | 97.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 4 | 10 | 231.64% |
| AKAM211203P00099000 | 2021-11-10 10:23AM EST | 99.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 311.52% |
| AKAM211203P00100000 | 2021-11-08 2:39PM EST | 100.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 37 | 43 | 292.97% |
| AKAM211203P00101000 | 2021-12-02 10:38AM EST | 101.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 178 | 280.08% |
| AKAM211203P00102000 | 2021-11-08 1:17PM EST | 102.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 9 | 14 | 264.26% |
| AKAM211203P00103000 | 2021-12-01 3:17PM EST | 103.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 248.34% |
| AKAM211203P00104000 | 2021-12-02 9:30AM EST | 104.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 219.14% |
| AKAM211203P00105000 | 2021-12-03 10:04AM EST | 105.00 | 0.10 | 0.00 | 0.25 | -0.47 | -82.46% | 50 | 11 | 73.05% |
| AKAM211203P00106000 | 2021-12-01 2:39PM EST | 106.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 63.48% |
| AKAM211203P00107000 | 2021-12-03 3:47PM EST | 107.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 2 | 33 | 43.75% |
| AKAM211203P00108000 | 2021-12-03 1:45PM EST | 108.00 | 0.11 | 0.00 | 0.15 | -0.53 | -82.81% | 21 | 22 | 45.90% |
| AKAM211203P00109000 | 2021-12-03 10:44AM EST | 109.00 | 0.25 | 0.00 | 0.05 | -1.09 | -81.34% | 50 | 33 | 25.78% |
| AKAM211203P00110000 | 2021-12-02 10:07AM EST | 110.00 | 0.50 | 0.00 | 3.40 | 0.00 | - | 9 | 150 | 96.29% |
| AKAM211203P00111000 | 2021-12-03 12:06PM EST | 111.00 | 1.50 | 0.00 | 3.90 | +0.55 | +57.89% | 2 | 18 | 87.11% |
| AKAM211203P00112000 | 2021-12-03 1:38PM EST | 112.00 | 2.41 | 0.60 | 3.30 | +0.74 | +44.31% | 11 | 53 | 63.57% |
| AKAM211203P00113000 | 2021-12-03 11:00AM EST | 113.00 | 3.27 | 0.70 | 4.50 | +2.22 | +211.43% | 1 | 14 | 63.67% |
| AKAM211203P00114000 | 2021-11-30 2:27PM EST | 114.00 | 1.63 | 1.20 | 5.00 | 0.00 | - | 4 | 12 | 143.80% |
| AKAM211203P00115000 | 2021-12-03 12:22PM EST | 115.00 | 5.25 | 3.10 | 5.80 | +0.78 | +17.45% | 13 | 14 | 82.13% |
| AKAM211203P00118000 | 2021-11-29 12:42PM EST | 118.00 | 4.18 | 5.20 | 9.00 | 0.00 | - | 4 | 2 | 88.09% |
| AKAM211203P00120000 | 2021-12-03 1:49PM EST | 120.00 | 10.00 | 7.40 | 11.00 | +1.30 | +14.94% | 10 | 10 | 115.63% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Yahoo. All rights reserved.
