Singapore markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.24-1.14 (-1.18%)
As of 11:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AKAM220812C000870002022-07-20 11:39AM EDT87.005.308.0010.000.00-1189.60%
AKAM220812C000880002022-07-28 11:30AM EDT88.008.107.109.200.00-23487.89%
AKAM220812C000890002022-07-21 10:14AM EDT89.004.006.408.500.00-1390.38%
AKAM220812C000900002022-07-25 3:30PM EDT90.005.505.707.800.00-3591.26%
AKAM220812C000910002022-07-28 3:34PM EDT91.006.305.306.900.00-22292.33%
AKAM220812C000920002022-08-08 11:39AM EDT92.006.634.606.200.00-51090.77%
AKAM220812C000925002022-08-01 11:01AM EDT92.506.004.705.800.00--294.97%
AKAM220812C000930002022-08-08 3:54PM EDT93.005.384.205.400.00-323990.82%
AKAM220812C000935002022-08-05 3:21PM EDT93.504.703.605.200.00-9987.84%
AKAM220812C000940002022-07-27 3:45PM EDT94.004.173.605.200.00-1194.87%
AKAM220812C000950002022-08-09 10:50AM EDT95.003.803.204.300.00-53891.36%
AKAM220812C000960002022-08-09 10:33AM EDT96.003.302.253.60-0.55-14.29%5333982.42%
AKAM220812C000970002022-08-08 3:23PM EDT97.002.282.203.10-0.62-21.38%31186.18%
AKAM220812C000980002022-08-09 9:47AM EDT98.002.302.302.90-0.40-14.81%162594.78%
AKAM220812C000990002022-08-09 10:36AM EDT99.002.001.652.60-0.45-18.37%98991.41%
AKAM220812C001000002022-08-08 3:54PM EDT100.002.171.152.300.00-329788.77%
AKAM220812C001010002022-08-09 9:30AM EDT101.001.651.352.00-0.24-12.70%15695.17%
AKAM220812C001020002022-08-09 10:50AM EDT102.001.200.001.20-0.47-28.14%1766.99%
AKAM220812C001030002022-08-09 10:25AM EDT103.000.750.651.85-0.55-42.31%11896.34%
AKAM220812C001040002022-08-08 12:06PM EDT104.001.350.001.500.00-31284.86%
AKAM220812C001050002022-08-09 10:40AM EDT105.000.720.701.00-0.21-22.58%173194.68%
AKAM220812C001100002022-08-08 2:24PM EDT110.000.200.050.900.00-2129103.61%
AKAM220812C001140002022-08-08 3:18PM EDT114.000.100.102.850.00-22168.60%
AKAM220812C001150002022-07-21 2:19PM EDT115.001.020.003.500.00--1184.28%
AKAM220812C001200002022-07-21 3:02PM EDT120.000.650.000.100.00--1399.22%
AKAM220812C001250002022-08-08 11:12AM EDT125.000.050.000.050.00-1030104.69%
AKAM220812C001300002022-07-29 1:37PM EDT130.000.050.000.100.00-2525127.34%
AKAM220812C001350002022-07-27 10:30AM EDT135.000.050.000.050.00-22197129.69%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AKAM220812P000600002022-08-08 10:44AM EDT60.000.240.000.050.00-26345175.00%
AKAM220812P000650002022-07-26 11:02AM EDT65.000.100.000.100.00-4243159.38%
AKAM220812P000700002022-08-05 10:01AM EDT70.000.050.000.050.00-1027120.31%
AKAM220812P000710002022-08-05 10:02AM EDT71.000.050.000.050.00-6060115.63%
AKAM220812P000720002022-08-05 10:00AM EDT72.000.050.000.050.00-1010110.94%
AKAM220812P000730002022-08-05 10:00AM EDT73.000.050.000.050.00-1162106.25%
AKAM220812P000740002022-08-05 10:13AM EDT74.000.050.000.050.00-24203100.78%
AKAM220812P000750002022-08-08 12:57PM EDT75.000.050.000.050.00-17297396.09%
AKAM220812P000760002022-08-08 2:35PM EDT76.000.050.004.800.00-1010250.68%
AKAM220812P000800002022-08-09 10:45AM EDT80.000.150.150.20-0.03-16.67%15311699.22%
AKAM220812P000810002022-07-21 11:05AM EDT81.001.200.004.700.00-318201.56%
AKAM220812P000820002022-08-05 3:26PM EDT82.000.270.004.800.00-1031193.99%
AKAM220812P000830002022-08-03 11:19AM EDT83.000.400.050.500.00-3890.43%
AKAM220812P000840002022-08-09 9:56AM EDT84.000.400.350.600.00-104297.17%
AKAM220812P000850002022-08-09 10:38AM EDT85.000.550.400.70+0.09+19.57%2934494.34%
AKAM220812P000860002022-08-08 2:53PM EDT86.000.670.300.700.00-3784.86%
AKAM220812P000870002022-08-08 12:36PM EDT87.000.700.600.80-0.05-6.67%11487.06%
AKAM220812P000880002022-08-09 10:41AM EDT88.000.850.701.05-0.15-15.00%34486.52%
AKAM220812P000890002022-08-09 10:41AM EDT89.001.050.651.25+0.05+5.00%2011381.35%
AKAM220812P000900002022-08-09 10:03AM EDT90.001.301.101.65+0.15+13.04%2120387.06%
AKAM220812P000910002022-08-09 10:45AM EDT91.001.201.252.15-0.17-12.41%1987.70%
AKAM220812P000920002022-08-08 3:39PM EDT92.002.201.152.55+0.20+10.00%33982.23%
AKAM220812P000925002022-08-09 10:48AM EDT92.502.251.802.80-0.17-7.02%1289.36%
AKAM220812P000930002022-08-09 10:46AM EDT93.002.501.952.45-0.03-1.19%1381.35%
AKAM220812P000940002022-08-08 3:48PM EDT94.002.862.204.400.00-42798.44%
AKAM220812P000950002022-08-09 10:39AM EDT95.003.113.003.70+0.13+4.36%172187.35%
AKAM220812P000960002022-08-09 10:30AM EDT96.003.603.204.200.00-34082.81%
AKAM220812P000970002022-08-08 2:25PM EDT97.004.203.905.000.00-101087.21%
AKAM220812P000990002022-08-04 9:47AM EDT99.005.005.306.200.00--287.79%
AKAM220812P001000002022-08-04 12:30PM EDT100.005.905.807.100.00--987.79%