Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $99.99 as of 5/6/2024 7:06:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 55.30 | 59.10 | 67.04 | 0.00 | 0.00% | 0 | 3 | 1.76 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 5/3/2024 4:00:03 PM EST |
| 45.00 | 53.00 | 56.50 | % | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 47.50 | 50.40 | 53.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 50.00 | 48.00 | 51.40 | % | 0 | 3 | 1.43 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 55.00 | 43.00 | 46.50 | 55.26 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 5/3/2024 4:00:03 PM EST |
| 60.00 | 38.10 | 41.80 | % | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 65.00 | 33.30 | 36.80 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 70.00 | 29.40 | 31.00 | % | 0 | 10 | 0.70 | 0.95 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 72.50 | 26.10 | 29.60 | % | 0 | 9 | 0.83 | 0.94 | 0.01 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 75.00 | 23.60 | 26.30 | % | 0 | 2 | 0.68 | 0.93 | 0.01 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 77.50 | 22.70 | 23.90 | % | 0 | 14 | 0.62 | 0.91 | 0.01 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 80.00 | 18.90 | 21.40 | % | 0 | 119 | 0.60 | 0.87 | 0.01 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 82.50 | 16.40 | 20.50 | % | 0 | 131 | 0.47 | 0.86 | 0.01 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 85.00 | 14.50 | 16.70 | % | 0 | 110 | 0.34 | 0.83 | 0.01 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 87.50 | 13.60 | 14.50 | 17.90 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.80 | 0.02 | -0.06 | 4/12/2024 | 5/3/2024 4:00:03 PM EST |
| 90.00 | 11.90 | 12.40 | 11.86 | 0.00 | 0.00% | 0 | 359 | 0.40 | 0.77 | 0.02 | -0.06 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 92.50 | 9.30 | 10.70 | 16.39 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.73 | 0.02 | -0.06 | 4/5/2024 | 5/3/2024 4:00:03 PM EST |
| 95.00 | 8.30 | 8.70 | 12.80 | 0.00 | 0.00% | 0 | 43 | 0.38 | 0.68 | 0.03 | -0.06 | 4/11/2024 | 5/3/2024 4:00:03 PM EST |
| 97.50 | 6.80 | 7.10 | 6.61 | 0.00 | 0.00% | 0 | 68 | 0.38 | 0.61 | 0.03 | -0.06 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 100.00 | 5.40 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 423 | 0.37 | 0.53 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 105.00 | 3.30 | 3.50 | 3.27 | 0.00 | 0.00% | 0 | 543 | 0.37 | 0.37 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 110.00 | 1.80 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 803 | 0.36 | 0.27 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 115.00 | 1.00 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 1,383 | 0.37 | 0.21 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 120.00 | 0.55 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1,810 | 0.37 | 0.16 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 125.00 | 0.30 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 287 | 0.39 | 0.12 | 0.01 | -0.04 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 130.00 | 0.05 | 1.80 | 0.40 | 0.00 | 0.00% | 0 | 227 | 0.48 | 0.08 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 119 | 0.46 | 0.05 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.70 | 0.02 | 0.00 | -0.01 | 2/29/2024 | 5/3/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 99 | 0.75 | 0.01 | 0.00 | -0.01 | 2/14/2024 | 5/3/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.90 | 0.01 | 0.00 | 0.00 | 3/7/2024 | 5/3/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 54 | 0.84 | 0.01 | 0.00 | 0.00 | 2/13/2024 | 5/3/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 2.05 | 0.53 | 0.00 | 0.00% | 0 | 101 | 0.98 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 5/3/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 2.05 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 5/3/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.05 | 0.33 | 0.00 | 0.00% | 0 | 17 | 1.85 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 2.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 47.50 | 0.00 | 2.05 | % | 0 | 4 | 1.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.05 | % | 0 | 3 | 1.55 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 1 | 1.22 | -0.01 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 6 | 1.09 | -0.01 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 70.00 | 0.05 | 1.25 | % | 0 | 182 | 0.61 | -0.05 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 72.50 | 0.10 | 2.35 | % | 0 | 5 | 0.67 | -0.06 | 0.01 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 75.00 | 0.15 | 2.45 | 0.29 | 0.00 | 0.00% | 0 | 93 | 0.63 | -0.07 | 0.01 | -0.04 | 2/15/2024 | 5/3/2024 4:00:03 PM EST |
| 77.50 | 0.20 | 2.55 | % | 0 | 230 | 0.59 | -0.09 | 0.01 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 80.00 | 0.25 | 0.85 | 0.67 | 0.00 | 0.00% | 0 | 217 | 0.44 | -0.13 | 0.01 | -0.06 | 4/19/2024 | 5/3/2024 4:00:03 PM EST |
| 82.50 | 0.40 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 114 | 0.46 | -0.14 | 0.01 | -0.06 | 4/18/2024 | 5/3/2024 4:00:03 PM EST |
| 85.00 | 0.95 | 1.90 | 0.95 | 0.00 | 0.00% | 0 | 130 | 0.47 | -0.17 | 0.01 | -0.06 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 87.50 | 1.30 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 221 | 0.42 | -0.20 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 90.00 | 1.65 | 2.10 | 1.98 | 0.00 | 0.00% | 0 | 696 | 0.41 | -0.23 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 92.50 | 2.15 | 2.65 | 2.83 | 0.00 | 0.00% | 0 | 922 | 0.39 | -0.27 | 0.02 | -0.06 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 95.00 | 3.10 | 3.40 | 3.38 | 0.00 | 0.00% | 0 | 196 | 0.39 | -0.32 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 97.50 | 4.00 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 489 | 0.38 | -0.39 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 100.00 | 5.20 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 1,473 | 0.37 | -0.47 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 105.00 | 8.10 | 8.30 | 8.70 | 0.00 | 0.00% | 0 | 798 | 0.36 | -0.63 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 110.00 | 11.40 | 12.80 | 12.40 | 0.00 | 0.00% | 0 | 718 | 0.38 | -0.73 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 115.00 | 14.00 | 17.70 | 17.32 | 0.00 | 0.00% | 0 | 264 | 0.36 | -0.79 | 0.02 | -0.05 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 120.00 | 20.30 | 20.90 | 19.30 | 0.00 | 0.00% | 0 | 231 | 0.53 | -0.84 | 0.01 | -0.04 | 4/18/2024 | 5/3/2024 4:00:03 PM EST |
| 125.00 | 25.00 | 26.50 | 20.90 | 0.00 | 0.00% | 0 | 141 | 0.59 | -0.88 | 0.01 | -0.04 | 4/11/2024 | 5/3/2024 4:00:03 PM EST |
| 130.00 | 29.30 | 32.10 | 29.50 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.92 | 0.01 | -0.03 | 4/17/2024 | 5/3/2024 4:00:03 PM EST |
| 135.00 | 33.70 | 37.30 | 35.20 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.95 | 0.01 | -0.02 | 4/17/2024 | 5/3/2024 4:00:03 PM EST |
| 140.00 | 39.30 | 42.00 | 13.65 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 2/12/2024 | 5/3/2024 4:00:03 PM EST |
| 145.00 | 43.60 | 47.40 | 30.14 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 2/14/2024 | 5/3/2024 4:00:03 PM EST |
| 150.00 | 48.60 | 52.30 | 35.17 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/14/2024 | 5/3/2024 4:00:03 PM EST |
| 155.00 | 53.60 | 57.30 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 160.00 | 58.60 | 62.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 165.00 | 63.70 | 67.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 170.00 | 68.50 | 72.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 175.00 | 73.60 | 77.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 180.00 | 78.70 | 82.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST |