Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $101.01 as of 5/2/2024 8:55:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 29.80 | 33.50 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 75.00 | 25.10 | 28.60 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 80.00 | 21.10 | 23.60 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 85.00 | 16.30 | 19.10 | % | 0 | 0 | 0.82 | 0.90 | 0.01 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 87.00 | 13.30 | 15.90 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 88.00 | 13.80 | 14.80 | % | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 89.00 | 13.00 | 15.70 | % | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 90.00 | 12.10 | 13.10 | 12.17 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.82 | 0.02 | -0.07 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 91.00 | 9.80 | 12.20 | % | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 92.00 | 9.10 | 11.50 | % | 0 | 0 | 0.46 | 0.79 | 0.02 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 93.00 | 9.80 | 10.60 | % | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 94.00 | 8.10 | 9.90 | % | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 95.00 | 6.80 | 9.60 | % | 0 | 0 | 0.43 | 0.71 | 0.03 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 96.00 | 7.70 | 8.30 | % | 0 | 0 | 0.43 | 0.69 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 97.00 | 7.00 | 7.50 | % | 0 | 0 | 0.43 | 0.66 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 98.00 | 4.80 | 7.00 | % | 0 | 0 | 0.43 | 0.63 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 99.00 | 5.80 | 6.30 | % | 0 | 0 | 0.42 | 0.60 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 100.00 | 5.30 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.57 | 0.03 | -0.09 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 101.00 | 4.80 | 5.10 | % | 0 | 0 | 0.41 | 0.54 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 102.00 | 4.30 | 4.70 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.50 | 0.03 | -0.09 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 103.00 | 2.55 | 4.40 | % | 0 | 0 | 0.42 | 0.47 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 104.00 | 2.85 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.44 | 0.03 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 105.00 | 3.10 | 3.50 | 4.70 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.41 | 0.03 | -0.08 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 106.00 | 2.55 | 3.00 | % | 0 | 0 | 0.41 | 0.38 | 0.03 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 107.00 | 1.45 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.34 | 0.03 | -0.08 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 108.00 | 2.15 | 2.50 | % | 0 | 0 | 0.41 | 0.31 | 0.03 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 109.00 | 0.75 | 2.30 | % | 0 | 0 | 0.42 | 0.29 | 0.03 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 110.00 | 1.65 | 2.00 | % | 0 | 0 | 0.41 | 0.26 | 0.03 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 111.00 | 1.45 | 1.75 | % | 0 | 0 | 0.41 | 0.24 | 0.03 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 112.00 | 1.30 | 1.65 | % | 0 | 0 | 0.42 | 0.21 | 0.02 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 113.00 | 1.15 | 1.40 | % | 0 | 0 | 0.42 | 0.19 | 0.02 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 114.00 | 1.00 | 1.20 | 1.21 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.17 | 0.02 | -0.05 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 115.00 | 0.90 | 1.10 | 1.13 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.16 | 0.02 | -0.05 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 116.00 | 0.75 | 1.05 | % | 0 | 0 | 0.43 | 0.14 | 0.02 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 117.00 | 0.65 | 1.00 | % | 0 | 0 | 0.43 | 0.13 | 0.02 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 118.00 | 0.60 | 0.75 | % | 0 | 0 | 0.42 | 0.12 | 0.02 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 119.00 | 0.50 | 0.80 | % | 0 | 0 | 0.44 | 0.11 | 0.02 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 120.00 | 0.45 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.10 | 0.01 | -0.04 | 4/19/2024 | 5/1/2024 4:00:03 PM EST |
| 125.00 | 0.20 | 0.35 | % | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 75.00 | 0.05 | 1.55 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 80.00 | 0.25 | 0.50 | % | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 85.00 | 0.50 | 0.85 | % | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 87.00 | 0.65 | 1.10 | % | 0 | 0 | 0.48 | -0.13 | 0.01 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 88.00 | 0.80 | 1.20 | % | 0 | 0 | 0.47 | -0.14 | 0.02 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 89.00 | 0.90 | 1.30 | % | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 90.00 | 1.05 | 1.50 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.18 | 0.02 | -0.07 | 4/17/2024 | 5/1/2024 4:00:03 PM EST |
| 91.00 | 1.20 | 1.50 | % | 0 | 0 | 0.44 | -0.19 | 0.02 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 92.00 | 1.40 | 1.75 | 1.39 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.21 | 0.02 | -0.08 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 93.00 | 1.65 | 2.00 | % | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 94.00 | 1.85 | 2.10 | % | 0 | 0 | 0.43 | -0.26 | 0.02 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 95.00 | 2.15 | 2.40 | % | 0 | 0 | 0.43 | -0.29 | 0.03 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 96.00 | 2.45 | 2.75 | % | 0 | 0 | 0.43 | -0.31 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 97.00 | 2.80 | 3.10 | % | 0 | 0 | 0.43 | -0.34 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 98.00 | 3.20 | 3.40 | % | 0 | 0 | 0.42 | -0.37 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 99.00 | 3.60 | 4.00 | % | 0 | 0 | 0.43 | -0.40 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 100.00 | 4.10 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.43 | 0.03 | -0.09 | 4/17/2024 | 5/1/2024 4:00:03 PM EST |
| 101.00 | 4.50 | 4.80 | 4.21 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.46 | 0.03 | -0.09 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 102.00 | 5.00 | 5.30 | % | 0 | 0 | 0.41 | -0.50 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 103.00 | 5.50 | 5.90 | % | 0 | 0 | 0.41 | -0.53 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 104.00 | 6.10 | 6.50 | % | 0 | 0 | 0.41 | -0.56 | 0.03 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 105.00 | 6.70 | 7.10 | 6.45 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.59 | 0.03 | -0.08 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 106.00 | 7.40 | 7.80 | 6.98 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.62 | 0.03 | -0.08 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 107.00 | 8.10 | 8.60 | % | 0 | 0 | 0.42 | -0.66 | 0.03 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 108.00 | 7.70 | 9.20 | % | 0 | 0 | 0.42 | -0.69 | 0.03 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 109.00 | 9.30 | 9.90 | % | 0 | 0 | 0.40 | -0.71 | 0.03 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 110.00 | 10.10 | 10.70 | 8.63 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.74 | 0.03 | -0.07 | 4/12/2024 | 5/1/2024 4:00:03 PM EST |
| 111.00 | 10.90 | 11.60 | % | 0 | 0 | 0.40 | -0.76 | 0.03 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 112.00 | 11.70 | 12.50 | % | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 113.00 | 12.50 | 14.40 | % | 0 | 0 | 0.49 | -0.81 | 0.02 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 114.00 | 13.40 | 14.30 | % | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 115.00 | 14.20 | 17.00 | % | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 116.00 | 15.10 | 15.90 | % | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 117.00 | 16.00 | 16.90 | % | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 118.00 | 16.90 | 17.80 | % | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 119.00 | 17.70 | 20.00 | % | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 120.00 | 18.60 | 21.00 | % | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 125.00 | 23.30 | 25.50 | % | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 130.00 | 27.00 | 30.70 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 135.00 | 32.30 | 35.80 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 140.00 | 37.10 | 40.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 145.00 | 42.00 | 45.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |