Cboe Global Markets

AKAM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Akamai Technologies, Inc. (akam)

2025-05-23 15:31:27 ET (Delayed)
Bid: 
76.34
Ask: 
76.37
Vol: 
1,323,168
Last: 
76.36
Change: 
-0.72 (+-0.9341%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AKAM 74.000
0
+0
1.9
2.95
0
2.26
1
0
0
AKAM 75.000
1.12
-1.205
1.2
1.95
1
2.22
1
0
3
AKAM 76.000
0.2
-1.275
0.3
0.45
6
0.44
0.9408
0.532
21
AKAM 77.000
0.05
-0.65
0
0.1
3
0.79
0.0013
0.02
10
AKAM 78.000
0.3
+0
0
0.35
0
2.21
0
0
140
AKAM 78.500
0.06
-0.09
0
0.15
1
2.03
0
0
24
Fri May 23 2025
Strike
AKAM 74.000
AKAM 75.000
AKAM 76.000
AKAM 77.000
AKAM 78.000
AKAM 78.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AKAM 74.000
0.05
+0
0
0.3
1
2.71
0
0
30
AKAM 75.000
0.05
+0
0
0.1
12
1.32
0
0
135
AKAM 76.000
0.4
+0.2
0
0.05
31
0.41
-0.0592
0.532
129
AKAM 77.000
0.62
+0.145
0
1
27
0
-0.9987
0.02
124
AKAM 78.000
1.45
+0.425
1.35
1.8
10
0
-1
0
186
AKAM 78.500
1.9
+0
1.65
2.7
0
1.51
-1
0
13
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AKAM 74.000
0
+0
2.7
2.9
0
0.3
0.7765
0.0905
0
AKAM 75.000
2.33
+0
2
2.15
0
0.3
0.681
0.1135
9
AKAM 76.000
1.25
-0.85
1.3
1.5
8
0.28
0.5612
0.1302
11
AKAM 77.000
1.65
+0
0.85
0.95
0
0.28
0.4286
0.1328
14
AKAM 78.000
0.68
-0.32
0.5
0.65
1
0.28
0.3029
0.1189
57
AKAM 78.500
0.4
-0.4
0.35
0.5
2
0.28
0.2484
0.1074
90
Fri May 30 2025
Strike
AKAM 74.000
AKAM 75.000
AKAM 76.000
AKAM 77.000
AKAM 78.000
AKAM 78.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AKAM 74.000
0.55
+0.2
0.35
0.45
11
0.3
-0.2253
0.0914
50
AKAM 75.000
0.8
+0.275
0.6
0.7
35
0.29
-0.3219
0.1147
87
AKAM 76.000
0.9
+0.05
0.95
1.1
9
0.29
-0.4431
0.1317
51
AKAM 77.000
1.44
+0.24
1.45
1.6
18
0.28
-0.5775
0.1344
54
AKAM 78.000
2.07
+0.345
2.05
2.25
11
0.27
-0.7047
0.1202
8
AKAM 78.500
2.75
+0.7
2.45
2.6
10
0.27
-0.7597
0.1085
32
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.