NasdaqGS - Delayed Quote • USD
Akamai Technologies, Inc. (AKAM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 4/5/2024 5:25 PM | 70 | 37.00 | 30.10 | 33.90 | 0.00 | 0.00% | 3 | 3 | 169.53% |
| AKAM240503C00101000 | 4/26/2024 7:49 PM | 101 | 1.95 | 1.65 | 1.80 | -0.10 | -4.88% | 55 | 52 | 27.69% |
| AKAM240503C00103000 | 4/26/2024 7:42 PM | 103 | 0.80 | 0.65 | 0.75 | -0.40 | -33.33% | 101 | 30 | 24.95% |
| AKAM240503C00104000 | 4/26/2024 7:48 PM | 104 | 0.51 | 0.40 | 0.50 | -0.59 | -53.64% | 161 | 224 | 25.78% |
| AKAM240503C00105000 | 4/23/2024 7:56 PM | 105 | 0.70 | 0.20 | 0.35 | 0.00 | 0.00% | 10 | 37 | 27.25% |
| AKAM240503C00106000 | 4/26/2024 5:44 PM | 106 | 0.30 | 0.05 | 0.25 | -0.10 | -25.00% | 272 | 23 | 28.81% |
| AKAM240503C00107000 | 4/24/2024 5:05 PM | 107 | 0.35 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 35 | 31.15% |
| AKAM240503C00108000 | 4/25/2024 3:12 PM | 108 | 0.12 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 222 | 32.81% |
| AKAM240503C00109000 | 4/19/2024 6:46 PM | 109 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 61 | 36.52% |
| AKAM240503C00110000 | 4/23/2024 6:53 PM | 110 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 62 | 40.14% |
| AKAM240503C00111000 | 4/26/2024 2:09 PM | 111 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 117 | 43.75% |
| AKAM240503C00112000 | 4/24/2024 1:36 PM | 112 | 0.13 | 0.00 | 1.30 | 0.00 | 0.00% | 8 | 169 | 68.75% |
| AKAM240503C00113000 | 4/26/2024 1:44 PM | 113 | 0.09 | 0.00 | 0.30 | -0.21 | -70.00% | 1 | 29 | 50.49% |
| AKAM240503C00114000 | 4/24/2024 1:36 PM | 114 | 0.13 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 180 | 65.04% |
| AKAM240503C00115000 | 4/11/2024 3:15 PM | 115 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 22 | 68.65% |
| AKAM240503C00116000 | 4/10/2024 1:30 PM | 116 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 2 | 72.17% |
| AKAM240503C00122000 | 4/22/2024 1:31 PM | 122 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1 | 106.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 4/15/2024 7:48 PM | 90 | 0.21 | 0.00 | 1.85 | 0.00 | 0.00% | - | 1 | 93.60% |
| AKAM240503P00094000 | 4/18/2024 4:09 PM | 94 | 0.40 | 0.00 | 0.60 | 0.00 | 0.00% | - | 10 | 59.96% |
| AKAM240503P00095000 | 4/19/2024 2:16 PM | 95 | 0.48 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 11 | 39.16% |
| AKAM240503P00096000 | 4/18/2024 4:08 PM | 96 | 0.19 | 0.10 | 0.20 | -0.46 | -70.77% | 10 | 11 | 34.57% |
| AKAM240503P00097000 | 4/25/2024 3:50 PM | 97 | 0.23 | 0.10 | 0.30 | -0.32 | -58.18% | 10 | 1,023 | 33.69% |
| AKAM240503P00098000 | 4/25/2024 2:19 PM | 98 | 0.72 | 0.20 | 0.35 | 0.00 | 0.00% | 10 | 8 | 30.13% |
| AKAM240503P00099000 | 4/22/2024 7:56 PM | 99 | 1.10 | 0.30 | 0.45 | 0.00 | 0.00% | 3 | 39 | 27.30% |
| AKAM240503P00100000 | 4/26/2024 3:38 PM | 100 | 0.75 | 0.55 | 0.65 | -0.10 | -11.76% | 13 | 53 | 25.68% |
| AKAM240503P00101000 | 4/26/2024 7:56 PM | 101 | 0.90 | 0.85 | 0.95 | -0.30 | -25.00% | 101 | 343 | 24.32% |
| AKAM240503P00102000 | 4/26/2024 7:56 PM | 102 | 1.35 | 1.25 | 1.50 | -0.05 | -3.57% | 217 | 203 | 25.61% |
| AKAM240503P00103000 | 4/26/2024 7:56 PM | 103 | 1.90 | 1.80 | 1.95 | -0.55 | -22.45% | 38 | 309 | 22.41% |
| AKAM240503P00104000 | 4/26/2024 1:44 PM | 104 | 2.70 | 2.55 | 2.80 | -0.27 | -9.09% | 7 | 165 | 25.29% |
| AKAM240503P00105000 | 4/19/2024 6:28 PM | 105 | 4.20 | 2.20 | 3.70 | 0.00 | 0.00% | 4 | 47 | 28.13% |
| AKAM240503P00106000 | 4/19/2024 7:22 PM | 106 | 4.96 | 4.10 | 4.70 | 0.00 | 0.00% | 3 | 21 | 33.11% |
| AKAM240503P00107000 | 4/15/2024 5:24 PM | 107 | 4.93 | 5.20 | 5.60 | 0.00 | 0.00% | 2 | 0 | 34.33% |
| AKAM240503P00108000 | 4/10/2024 7:49 PM | 108 | 4.25 | 6.00 | 6.80 | 0.00 | 0.00% | - | 1 | 45.61% |
| AKAM240503P00109000 | 4/19/2024 7:58 PM | 109 | 7.60 | 6.90 | 7.90 | 0.00 | 0.00% | 22 | 59 | 53.32% |
| AKAM240503P00110000 | 4/17/2024 6:28 PM | 110 | 9.30 | 7.70 | 8.80 | 0.00 | 0.00% | 18 | 0 | 54.44% |
| AKAM240503P00111000 | 4/10/2024 7:34 PM | 111 | 7.28 | 9.00 | 9.60 | 0.00 | 0.00% | - | 0 | 50.59% |
Related Tickers
FFIV F5, Inc.
181.94
+0.05%
VRSN VeriSign, Inc.
175.48
-3.94%
DOX Amdocs Limited
84.98
-0.77%
GDDY GoDaddy Inc.
125.01
+0.70%
NTNX Nutanix, Inc.
61.66
+1.26%
WEX WEX Inc.
216.58
+0.72%
CYBR CyberArk Software Ltd.
242.60
-1.01%
OKTA Okta, Inc.
92.29
-0.69%
CHKP Check Point Software Technologies Ltd.
151.20
-1.14%
WIX Wix.com Ltd.
120.81
-0.31%