NasdaqGS - Delayed Quote USD

Akamai Technologies, Inc. (AKAM)

100.89 -0.04 (-0.04%)
At close: May 1 at 4:00 PM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 3 0 0.00%
AKAM240503C00096000 4/25/2024 6:40 PM 96 6.05 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM240503C00099000 5/1/2024 4:06 PM 99 3.00 0.00 0.00 0.00 0.00% 2 0 0.00%
AKAM240503C00100000 4/29/2024 5:02 PM 100 2.90 0.00 0.00 0.00 0.00% 6 0 0.00%
AKAM240503C00101000 5/1/2024 7:15 PM 101 2.05 0.00 0.00 0.00 0.00% 2 0 0.78%
AKAM240503C00102000 4/30/2024 3:27 PM 102 1.05 0.00 0.00 0.00 0.00% 3 0 3.13%
AKAM240503C00103000 5/1/2024 3:45 PM 103 0.75 0.00 0.00 0.00 0.00% 1 0 6.25%
AKAM240503C00104000 4/30/2024 4:36 PM 104 0.40 0.00 0.00 0.00 0.00% 3 0 12.50%
AKAM240503C00105000 5/1/2024 7:11 PM 105 0.31 0.00 0.00 0.00 0.00% 12 0 12.50%
AKAM240503C00106000 5/1/2024 2:33 PM 106 0.10 0.00 0.00 0.00 0.00% 5 0 12.50%
AKAM240503C00107000 4/24/2024 5:05 PM 107 0.35 0.00 0.00 0.00 0.00% 3 0 25.00%
AKAM240503C00108000 4/29/2024 6:40 PM 108 0.15 0.00 0.00 0.00 0.00% 152 0 25.00%
AKAM240503C00109000 4/29/2024 6:02 PM 109 0.10 0.00 0.00 0.00 0.00% 13 0 25.00%
AKAM240503C00110000 5/1/2024 3:28 PM 110 0.12 0.00 0.00 0.00 0.00% 4 0 25.00%
AKAM240503C00111000 4/26/2024 2:09 PM 111 0.08 0.00 0.00 0.00 0.00% 2 0 25.00%
AKAM240503C00112000 4/30/2024 2:58 PM 112 1.35 0.00 0.00 0.00 0.00% 1 0 25.00%
AKAM240503C00113000 4/26/2024 1:44 PM 113 0.09 0.00 0.00 0.00 0.00% 1 0 25.00%
AKAM240503C00114000 4/30/2024 2:58 PM 114 1.39 0.00 0.00 0.00 0.00% 1 0 50.00%
AKAM240503C00115000 4/11/2024 3:15 PM 115 0.20 0.00 0.00 0.00 0.00% 2 0 50.00%
AKAM240503C00116000 4/10/2024 1:30 PM 116 0.30 0.00 0.00 0.00 0.00% 2 0 50.00%
AKAM240503C00122000 4/22/2024 1:31 PM 122 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

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 0.00 0.00 0.00% - 0 50.00%
AKAM240503P00092000 4/23/2024 3:42 PM 92 0.13 0.00 0.00 0.00 0.00% - 0 25.00%
AKAM240503P00094000 4/18/2024 4:09 PM 94 0.40 0.00 0.00 0.00 0.00% - 0 25.00%
AKAM240503P00095000 5/1/2024 4:35 PM 95 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
AKAM240503P00096000 4/30/2024 6:20 PM 96 0.15 0.00 0.00 0.00 0.00% 3 0 12.50%
AKAM240503P00097000 5/1/2024 3:19 PM 97 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
AKAM240503P00098000 5/1/2024 3:14 PM 98 0.30 0.00 0.00 0.00 0.00% 1 0 12.50%
AKAM240503P00099000 5/1/2024 4:02 PM 99 0.40 0.00 0.00 0.00 0.00% 1 0 6.25%
AKAM240503P00100000 5/1/2024 7:14 PM 100 0.46 0.00 0.00 0.00 0.00% 10 0 3.13%
AKAM240503P00101000 5/1/2024 7:14 PM 101 0.72 0.00 0.00 0.00 0.00% 11 0 0.00%
AKAM240503P00102000 4/30/2024 4:27 PM 102 1.75 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM240503P00103000 5/1/2024 5:53 PM 103 1.97 0.00 0.00 0.00 0.00% 4 0 0.00%
AKAM240503P00104000 5/1/2024 5:53 PM 104 2.71 0.00 0.00 0.00 0.00% 6 0 0.00%
AKAM240503P00105000 4/29/2024 1:30 PM 105 3.60 0.00 0.00 0.00 0.00% 11 0 0.00%
AKAM240503P00106000 4/29/2024 1:30 PM 106 4.50 0.00 0.00 0.00 0.00% 11 0 0.00%
AKAM240503P00107000 4/15/2024 5:24 PM 107 4.93 0.00 0.00 0.00 0.00% 2 0 0.00%
AKAM240503P00108000 4/10/2024 7:49 PM 108 4.25 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM240503P00109000 4/19/2024 7:58 PM 109 7.60 0.00 0.00 0.00 0.00% 22 0 0.00%
AKAM240503P00110000 4/17/2024 6:28 PM 110 9.30 0.00 0.00 0.00 0.00% 18 0 0.00%
AKAM240503P00111000 4/10/2024 7:34 PM 111 7.28 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

DOX Amdocs Limited
83.36
-0.75%
 
VRSN VeriSign, Inc.
171.08
+0.94%
 
FFIV F5, Inc.
166.62
+0.79%
 
GEN Gen Digital Inc.
19.95
-0.94%
 
OKTA Okta, Inc.
93.34
+0.39%
 
CHKP Check Point Software Technologies Ltd.
148.97
-0.30%
 
GDDY GoDaddy Inc.
122.29
-0.07%
 
CYBR CyberArk Software Ltd.
237.16
-0.87%
 
NTNX Nutanix, Inc.
61.11
+0.68%
 
WEX WEX Inc.
209.41
-0.88%