Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $109.63 as of 3/28/2024 3:25:00 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
85.00 | 23.60 | 24.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
90.00 | 18.60 | 19.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
93.00 | 15.60 | 16.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
94.00 | 14.70 | 15.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
95.00 | 13.60 | 14.30 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
96.00 | 12.60 | 14.20 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
97.00 | 11.50 | 12.40 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
98.00 | 10.60 | 11.30 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
99.00 | 9.80 | 10.30 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
100.00 | 8.60 | 9.30 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 3/28/2024 1:58:50 PM EST |
101.00 | 7.60 | 8.40 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
102.00 | 6.60 | 7.30 | % | 0 | 0 | 0.37 | 0.99 | 0.01 | -0.02 | 3/28/2024 1:58:50 PM EST | |||
103.00 | 5.60 | 6.50 | % | 0 | 0 | 0.38 | 0.98 | 0.01 | -0.02 | 3/28/2024 1:58:50 PM EST | |||
104.00 | 4.70 | 5.40 | % | 0 | 0 | 0.31 | 0.94 | 0.03 | -0.03 | 3/28/2024 1:58:50 PM EST | |||
105.00 | 4.00 | 4.50 | % | 0 | 0 | 0.22 | 0.90 | 0.05 | -0.04 | 3/28/2024 1:58:50 PM EST | |||
106.00 | 3.20 | 3.40 | 3.48 | 0.00 | 0.00% | 0 | 3 | 0.18 | 0.84 | 0.08 | -0.05 | 3/27/2024 | 3/28/2024 1:58:50 PM EST |
107.00 | 2.40 | 2.50 | 2.68 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.76 | 0.11 | -0.06 | 3/27/2024 | 3/28/2024 1:58:50 PM EST |
108.00 | 1.65 | 1.75 | 1.70 | -0.05 | -2.86% | 21 | 57 | 0.17 | 0.64 | 0.14 | -0.07 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
109.00 | 1.05 | 1.15 | 1.10 | -0.10 | -8.34% | 3 | 52 | 0.17 | 0.49 | 0.15 | -0.07 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
110.00 | 0.60 | 0.70 | 0.60 | -0.25 | -29.42% | 7 | 47 | 0.17 | 0.34 | 0.14 | -0.06 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
111.00 | 0.30 | 0.40 | 0.35 | -0.30 | -46.16% | 11 | 30 | 0.17 | 0.22 | 0.12 | -0.05 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
112.00 | 0.15 | 0.25 | 0.16 | -0.19 | -54.29% | 4 | 14 | 0.17 | 0.14 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
113.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.17 | 0.08 | 0.05 | -0.03 | 3/26/2024 | 3/28/2024 1:58:50 PM EST |
114.00 | 0.00 | 0.10 | 0.11 | -0.44 | -80.00% | 1 | 2 | 0.20 | 0.04 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
115.00 | 0.00 | 0.15 | 0.08 | -0.05 | -38.47% | 1 | 5 | 0.25 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
116.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.01 | 0.01 | 0.00 | 3/22/2024 | 3/28/2024 1:58:50 PM EST |
117.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 1:58:50 PM EST |
118.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 1:58:50 PM EST |
119.00 | 0.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 1:58:50 PM EST |
120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
121.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
122.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
123.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
90.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
93.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
94.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
96.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
97.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
98.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
99.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:50 PM EST | |||
100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 250 | 0.58 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 1:58:50 PM EST |
101.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:50 PM EST |
102.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.01 | 0.01 | -0.02 | 2/29/2024 | 3/28/2024 1:58:50 PM EST |
103.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.02 | 3/28/2024 1:58:50 PM EST | |||
104.00 | 0.05 | 0.10 | % | 0 | 0 | 0.21 | -0.06 | 0.03 | -0.03 | 3/28/2024 1:58:50 PM EST | |||
105.00 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.18 | -0.10 | 0.05 | -0.04 | 3/7/2024 | 3/28/2024 1:58:50 PM EST |
106.00 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 10 | 33 | 0.17 | -0.16 | 0.08 | -0.05 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
107.00 | 0.30 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.17 | -0.24 | 0.11 | -0.06 | 3/26/2024 | 3/28/2024 1:58:50 PM EST |
108.00 | 0.60 | 0.70 | 0.70 | -0.10 | -12.50% | 6 | 41 | 0.17 | -0.36 | 0.14 | -0.07 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
109.00 | 1.00 | 1.10 | 0.65 | -0.55 | -45.84% | 6 | 62 | 0.17 | -0.51 | 0.15 | -0.07 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
110.00 | 1.55 | 1.70 | 1.14 | -0.66 | -36.67% | 10 | 110 | 0.17 | -0.66 | 0.14 | -0.06 | 3/28/2024 | 3/28/2024 1:58:50 PM EST |
111.00 | 2.25 | 2.45 | 2.33 | 0.00 | 0.00% | 0 | 10 | 0.17 | -0.78 | 0.12 | -0.05 | 3/27/2024 | 3/28/2024 1:58:50 PM EST |
112.00 | 3.00 | 3.30 | % | 0 | 0 | 0.19 | -0.86 | 0.08 | -0.04 | 3/28/2024 1:58:50 PM EST | |||
113.00 | 3.90 | 4.40 | 4.28 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.92 | 0.05 | -0.03 | 3/5/2024 | 3/28/2024 1:58:50 PM EST |
114.00 | 4.90 | 5.40 | % | 0 | 0 | 0.29 | -0.96 | 0.03 | -0.02 | 3/28/2024 1:58:50 PM EST | |||
115.00 | 5.60 | 6.50 | 6.39 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.98 | 0.02 | -0.01 | 3/26/2024 | 3/28/2024 1:58:50 PM EST |
116.00 | 6.90 | 7.50 | 7.42 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.99 | 0.01 | 0.00 | 3/26/2024 | 3/28/2024 1:58:50 PM EST |
117.00 | 7.90 | 8.50 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
118.00 | 8.90 | 9.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
119.00 | 9.90 | 10.40 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
120.00 | 10.90 | 11.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
121.00 | 11.90 | 12.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
122.00 | 12.90 | 13.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
123.00 | 13.90 | 14.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
125.00 | 15.80 | 16.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
130.00 | 20.90 | 21.50 | 19.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 1:58:50 PM EST |
135.00 | 24.70 | 27.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
140.00 | 29.60 | 32.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST | |||
145.00 | 34.40 | 37.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:50 PM EST |