Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Akamai Technologies, Inc. (AKAM)

Compare
74.15
+0.10
+(0.14%)
At close: April 14 at 4:00:01 PM EDT
74.46
+0.31
+(0.42%)
After hours: April 14 at 5:28:26 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AKAM250417C00054000 4/11/2025 1:38 PM 54 19.33 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM250417C00055000 3/27/2025 3:49 PM 55 26.90 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM250417C00060000 3/11/2025 10:41 AM 60 22.40 13.00 15.60 0.00 0.00% 1 3 137.11%
AKAM250417C00065000 2/28/2025 10:02 AM 65 16.10 13.00 15.40 0.00 0.00% 1 0 355.18%
AKAM250417C00067000 4/9/2025 2:42 PM 67 8.86 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM250417C00068000 4/9/2025 1:06 PM 68 4.20 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM250417C00069000 4/9/2025 2:47 PM 69 6.42 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM250417C00070000 4/14/2025 3:41 PM 70 4.82 0.00 0.00 0.00 0.00% 2 0 0.00%
AKAM250417C00071000 4/11/2025 11:17 AM 71 2.90 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM250417C00072000 4/8/2025 12:26 PM 72 2.15 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM250417C00073000 4/14/2025 11:43 AM 73 1.85 0.00 0.00 0.00 0.00% 4 0 0.00%
AKAM250417C00074000 4/14/2025 2:53 PM 74 1.45 0.00 0.00 0.00 0.00% 6 0 0.00%
AKAM250417C00075000 4/14/2025 1:52 PM 75 0.94 0.00 0.00 0.00 0.00% 44 0 3.13%
AKAM250417C00076000 4/14/2025 3:11 PM 76 0.57 0.00 0.00 0.00 0.00% 5 0 6.25%
AKAM250417C00077000 4/14/2025 12:07 PM 77 0.35 0.00 0.00 0.00 0.00% 5 0 12.50%
AKAM250417C00078000 4/14/2025 1:44 PM 78 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
AKAM250417C00078500 4/9/2025 2:39 PM 78.5 0.95 0.00 0.00 0.00 0.00% 6 0 12.50%
AKAM250417C00079000 4/14/2025 9:43 AM 79 0.05 0.00 0.00 0.00 0.00% 4 0 12.50%
AKAM250417C00080000 4/14/2025 10:03 AM 80 0.15 0.00 0.00 0.00 0.00% 10 0 25.00%
AKAM250417C00081000 4/7/2025 12:08 PM 81 0.28 0.00 0.00 0.00 0.00% 20 0 25.00%
AKAM250417C00081500 4/4/2025 1:34 PM 81.5 0.55 0.00 0.00 0.00 0.00% 30 0 25.00%
AKAM250417C00082000 4/7/2025 3:58 PM 82 0.27 0.00 0.00 0.00 0.00% 6 0 25.00%
AKAM250417C00082500 3/31/2025 1:20 PM 82.5 1.05 0.00 0.00 0.00 0.00% 1 0 25.00%
AKAM250417C00083000 4/1/2025 11:55 AM 83 1.23 0.00 0.00 0.00 0.00% 10 0 25.00%
AKAM250417C00083500 4/2/2025 11:58 AM 83.5 1.13 0.00 0.00 0.00 0.00% 6 0 25.00%
AKAM250417C00084000 4/14/2025 12:06 PM 84 0.05 0.00 0.00 0.00 0.00% 12 0 25.00%
AKAM250417C00085000 4/14/2025 11:42 AM 85 0.08 0.00 0.00 0.00 0.00% 1 0 25.00%
AKAM250417C00086000 4/2/2025 2:05 PM 86 0.50 0.00 0.00 0.00 0.00% 3 0 50.00%
AKAM250417C00087000 4/3/2025 10:27 AM 87 0.30 0.00 0.00 0.00 0.00% 1 0 50.00%
AKAM250417C00088000 4/3/2025 3:21 PM 88 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
AKAM250417C00089000 3/31/2025 10:20 AM 89 0.13 0.00 0.00 0.00 0.00% 2 0 50.00%
AKAM250417C00090000 4/14/2025 10:33 AM 90 0.06 0.00 0.00 0.00 0.00% 2 0 50.00%
AKAM250417C00091000 3/25/2025 2:43 PM 91 0.16 0.00 0.00 0.00 0.00% - 0 50.00%
AKAM250417C00092000 3/25/2025 11:45 AM 92 0.15 0.00 0.00 0.00 0.00% - 0 50.00%
AKAM250417C00095000 4/14/2025 9:30 AM 95 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
AKAM250417C00100000 4/14/2025 9:30 AM 100 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
AKAM250417C00105000 4/10/2025 3:42 PM 105 0.15 0.00 0.00 0.00 0.00% 5 0 50.00%
AKAM250417C00110000 3/11/2025 9:39 AM 110 0.05 0.00 0.05 0.00 0.00% 1 312 171.88%
AKAM250417C00115000 2/20/2025 3:52 PM 115 1.77 0.00 1.30 0.00 0.00% - 10 309.38%
AKAM250417C00120000 2/20/2025 3:56 PM 120 1.30 0.00 0.50 0.00 0.00% - 3 277.34%
AKAM250417C00125000 2/24/2025 1:43 PM 125 0.07 0.00 0.75 0.00 0.00% 4 11 316.99%
AKAM250417C00145000 2/14/2025 9:30 AM 145 0.60 0.00 2.15 0.00 0.00% - 1 470.12%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AKAM250417P00060000 4/11/2025 10:02 AM 60 0.25 0.00 0.00 0.00 0.00% 2 0 50.00%
AKAM250417P00061000 4/11/2025 11:55 AM 61 0.23 0.00 0.00 0.00 0.00% - 0 50.00%
AKAM250417P00065000 4/10/2025 1:20 PM 65 0.93 0.00 0.00 0.00 0.00% 6 0 25.00%
AKAM250417P00067000 4/14/2025 3:37 PM 67 0.20 0.00 0.00 0.00 0.00% 6 0 25.00%
AKAM250417P00068000 4/11/2025 2:58 PM 68 0.54 0.00 0.00 0.00 0.00% - 0 25.00%
AKAM250417P00069000 4/14/2025 10:43 AM 69 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
AKAM250417P00070000 4/14/2025 12:02 PM 70 0.35 0.00 0.00 0.00 0.00% 1 0 12.50%
AKAM250417P00071000 4/14/2025 11:37 AM 71 0.50 0.00 0.00 0.00 0.00% 1 0 12.50%
AKAM250417P00072000 4/14/2025 11:45 AM 72 0.75 0.00 0.00 0.00 0.00% 3 0 6.25%
AKAM250417P00073000 4/14/2025 12:14 PM 73 1.15 0.00 0.00 0.00 0.00% 4 0 6.25%
AKAM250417P00074000 4/14/2025 3:21 PM 74 1.00 0.00 0.00 0.00 0.00% 13 0 0.78%
AKAM250417P00075000 4/14/2025 3:21 PM 75 1.45 0.00 0.00 0.00 0.00% 32 0 0.00%
AKAM250417P00076000 4/8/2025 9:30 AM 76 4.02 0.00 0.00 0.00 0.00% 15 0 0.00%
AKAM250417P00077000 4/10/2025 12:00 PM 77 5.30 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM250417P00078000 4/14/2025 1:50 PM 78 4.22 0.00 0.00 0.00 0.00% 15 0 0.00%
AKAM250417P00078500 3/28/2025 3:04 PM 78.5 1.49 0.00 0.00 0.00 0.00% 9 0 0.00%
AKAM250417P00079000 4/7/2025 1:00 PM 79 8.80 0.00 0.00 0.00 0.00% 6 0 0.00%
AKAM250417P00080000 4/14/2025 1:27 PM 80 6.09 0.00 0.00 0.00 0.00% 2 0 0.00%
AKAM250417P00081000 4/7/2025 9:34 AM 81 9.50 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM250417P00081500 4/2/2025 2:30 PM 81.5 2.10 0.00 0.00 0.00 0.00% 3 0 0.00%
AKAM250417P00082000 3/31/2025 3:50 PM 82 2.80 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM250417P00082500 3/26/2025 12:39 PM 82.5 2.55 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM250417P00083000 4/7/2025 9:34 AM 83 11.30 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM250417P00083500 3/25/2025 1:50 PM 83.5 2.75 0.00 0.00 0.00 0.00% - 0 0.00%
AKAM250417P00084000 4/9/2025 9:30 AM 84 15.85 0.00 0.00 0.00 0.00% 10 0 0.00%
AKAM250417P00085000 4/14/2025 10:04 AM 85 10.75 0.00 0.00 0.00 0.00% 1 0 0.00%
AKAM250417P00086000 4/9/2025 9:30 AM 86 17.85 0.00 0.00 0.00 0.00% 11 0 0.00%
AKAM250417P00090000 4/8/2025 10:11 AM 90 17.58 0.00 0.00 0.00 0.00% 7 0 0.00%
AKAM250417P00095000 3/10/2025 1:36 PM 95 10.85 18.90 23.00 0.00 0.00% 15 0 139.45%
AKAM250417P00100000 2/25/2025 2:44 PM 100 21.45 19.50 22.50 0.00 0.00% 7 1 0.00%
AKAM250417P00105000 2/28/2025 2:38 PM 105 24.59 24.10 27.70 0.00 0.00% 1 1 0.00%
AKAM250417P00110000 2/28/2025 2:38 PM 110 29.54 28.50 32.90 0.00 0.00% 1 1 0.00%

Related Tickers

FFIV F5, Inc.
262.69
+0.39%
 
CHKP Check Point Software Technologies Ltd.
220.10
+1.10%
 
NET Cloudflare, Inc.
107.12
+0.82%
 
OKTA Okta, Inc.
100.88
-0.92%
 
QLYS Qualys, Inc.
123.24
-0.69%
 
CYBR CyberArk Software Ltd.
343.35
-1.74%
 
ZS Zscaler, Inc.
199.44
+0.69%
 
TWLO Twilio Inc.
86.42
-0.51%
 
DBX Dropbox, Inc.
26.74
-1.26%
 
MDB MongoDB, Inc.
158.04
-2.59%