NasdaqGS - Delayed Quote USD

Akamai Technologies, Inc. (AKAM)

100.88 -0.62 (-0.61%)
At close: April 22 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
AKAM240426C00098000 4/19/2024 3:17 PM 98 3.80 0.00 0.00 0.00 0.00% 3 0 0.00%
AKAM240426C00099000 4/19/2024 7:32 PM 99 3.12 0.00 0.00 0.00 0.00% 4 2 0.00%
AKAM240426C00100000 4/22/2024 3:20 PM 100 1.85 0.00 0.00 0.00 0.00% 12 10 0.00%
AKAM240426C00101000 4/22/2024 4:31 PM 101 1.25 0.00 0.00 0.00 0.00% 17 27 0.39%
AKAM240426C00102000 4/22/2024 6:38 PM 102 1.05 0.00 0.00 0.00 0.00% 180 161 3.13%
AKAM240426C00103000 4/22/2024 7:12 PM 103 0.55 0.00 0.00 0.00 0.00% 74 121 6.25%
AKAM240426C00104000 4/22/2024 4:40 PM 104 0.28 0.00 0.00 0.00 0.00% 47 0 6.25%
AKAM240426C00105000 4/22/2024 6:22 PM 105 0.22 0.00 0.00 0.00 0.00% 1 35 12.50%
AKAM240426C00106000 4/22/2024 2:47 PM 106 0.10 0.00 0.00 0.00 0.00% 2 101 12.50%
AKAM240426C00107000 4/17/2024 3:09 PM 107 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
AKAM240426C00108000 4/19/2024 2:28 PM 108 0.09 0.00 0.00 0.00 0.00% 4 28 12.50%
AKAM240426C00109000 4/15/2024 1:42 PM 109 0.35 0.00 0.00 0.00 0.00% 2 0 12.50%
AKAM240426C00110000 4/18/2024 2:20 PM 110 0.10 0.00 0.00 0.00 0.00% 1 29 25.00%
AKAM240426C00111000 4/15/2024 6:25 PM 111 0.10 0.00 0.00 0.00 0.00% 13 0 25.00%
AKAM240426C00112000 4/12/2024 7:30 PM 112 0.15 0.00 0.00 0.00 0.00% 45 0 25.00%
AKAM240426C00113000 4/8/2024 5:11 PM 113 0.26 0.00 0.00 0.00 0.00% 2 10 25.00%
AKAM240426C00114000 4/4/2024 3:08 PM 114 0.43 0.00 0.00 0.00 0.00% 2 5 25.00%
AKAM240426C00116000 4/8/2024 7:29 PM 116 0.15 0.00 0.00 0.00 0.00% - 100 25.00%
AKAM240426C00118000 3/13/2024 6:14 PM 118 0.80 0.00 0.75 0.00 0.00% 20 22 102.54%
AKAM240426C00119000 3/11/2024 4:10 PM 119 1.00 0.00 0.75 0.00 0.00% 30 30 106.64%
AKAM240426C00120000 3/18/2024 4:27 PM 120 0.30 0.00 0.60 0.00 0.00% 1 1 105.37%
AKAM240426C00122000 3/7/2024 8:53 PM 122 0.80 0.00 0.75 0.00 0.00% - 1 118.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AKAM240426P00093000 4/12/2024 7:30 PM 93 0.25 0.00 0.00 0.00 0.00% - 0 25.00%
AKAM240426P00094000 4/22/2024 3:55 PM 94 0.12 0.00 0.00 0.00 0.00% 11 0 12.50%
AKAM240426P00095000 4/17/2024 4:06 PM 95 0.25 0.00 0.00 0.00 0.00% 2 0 12.50%
AKAM240426P00098000 4/19/2024 3:18 PM 98 0.40 0.00 0.00 0.00 0.00% 1 0 6.25%
AKAM240426P00099000 4/22/2024 3:37 PM 99 0.65 0.00 0.00 0.00 0.00% 27 60 6.25%
AKAM240426P00100000 4/22/2024 7:30 PM 100 0.75 0.00 0.00 0.00 0.00% 39 0 3.13%
AKAM240426P00101000 4/22/2024 2:34 PM 101 1.25 0.00 0.00 0.00 0.00% 14 0 0.00%
AKAM240426P00102000 4/22/2024 3:55 PM 102 1.94 0.00 0.00 0.00 0.00% 32 0 0.00%
AKAM240426P00103000 4/22/2024 2:58 PM 103 2.45 0.00 0.00 0.00 0.00% 29 0 0.00%
AKAM240426P00104000 4/19/2024 7:00 PM 104 3.00 0.00 0.00 0.00 0.00% 6 442 0.00%
AKAM240426P00105000 4/22/2024 4:21 PM 105 4.17 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM240426P00106000 4/22/2024 4:21 PM 106 5.11 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM240426P00107000 4/16/2024 7:32 PM 107 5.45 0.00 0.00 0.00 0.00% 4 0 0.00%
AKAM240426P00108000 4/17/2024 5:36 PM 108 7.11 0.00 0.00 0.00 0.00% 1 3 0.00%
AKAM240426P00109000 3/21/2024 4:24 PM 109 2.07 5.50 9.60 0.00 0.00% 2 0 100.44%
AKAM240426P00110000 4/16/2024 7:41 PM 110 8.53 0.00 0.00 0.00 0.00% 10 0 0.00%
AKAM240426P00111000 4/17/2024 7:05 PM 111 10.10 0.00 0.00 0.00 0.00% 440 0 0.00%
AKAM240426P00114000 3/20/2024 3:35 PM 114 5.75 10.00 14.60 0.00 0.00% - 0 130.42%

Related Tickers

CHKP Check Point Software Technologies Ltd.
158.79
+0.53%
 
CYBR CyberArk Software Ltd.
234.66
+0.41%
 
DOX Amdocs Limited
86.31
+0.21%
 
FFIV F5, Inc.
179.55
+1.25%
 
QLYS Qualys, Inc.
168.44
+2.99%
 
MDB MongoDB, Inc.
340.16
+3.88%
 
ZS Zscaler, Inc.
170.97
+1.04%
 
GDDY GoDaddy Inc.
121.41
+1.07%
 
VRSN VeriSign, Inc.
184.74
+0.34%
 
OKTA Okta, Inc.
93.24
+1.31%