Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,974.99 +2,971.93 (+4.87%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510C00096000 | 2024-04-08 10:47AM EDT | 96.00 | 12.00 | 5.00 | 6.50 | 0.00 | - | - | 5 | 67.04% |
| AKAM240510C00100000 | 2024-05-03 3:49PM EDT | 100.00 | 3.83 | 3.90 | 4.30 | +0.43 | +12.65% | 24 | 7 | 77.32% |
| AKAM240510C00101000 | 2024-05-03 2:40PM EDT | 101.00 | 3.37 | 3.40 | 3.80 | +0.37 | +12.33% | 226 | 12 | 76.37% |
| AKAM240510C00102000 | 2024-05-03 2:40PM EDT | 102.00 | 2.94 | 2.95 | 3.40 | +0.11 | +3.89% | 6 | 49 | 76.12% |
| AKAM240510C00103000 | 2024-05-03 12:39PM EDT | 103.00 | 2.45 | 2.60 | 3.00 | +0.15 | +6.52% | 11 | 22 | 76.12% |
| AKAM240510C00104000 | 2024-05-02 1:51PM EDT | 104.00 | 2.15 | 1.95 | 3.70 | 0.00 | - | 4 | 31 | 83.15% |
| AKAM240510C00105000 | 2024-05-03 2:33PM EDT | 105.00 | 2.05 | 1.90 | 2.35 | +0.02 | +0.99% | 1,616 | 54 | 75.59% |
| AKAM240510C00106000 | 2024-05-03 10:10AM EDT | 106.00 | 1.70 | 1.45 | 3.10 | -0.50 | -22.73% | 1 | 13 | 84.38% |
| AKAM240510C00108000 | 2024-05-03 12:34PM EDT | 108.00 | 1.20 | 1.20 | 1.55 | -0.80 | -40.00% | 1 | 21 | 75.39% |
| AKAM240510C00109000 | 2024-05-02 2:59PM EDT | 109.00 | 1.13 | 1.05 | 1.40 | 0.00 | - | 9 | 31 | 76.51% |
| AKAM240510C00110000 | 2024-05-03 9:59AM EDT | 110.00 | 1.00 | 0.80 | 1.20 | +0.10 | +11.11% | 1 | 620 | 75.10% |
| AKAM240510C00111000 | 2024-04-29 9:38AM EDT | 111.00 | 1.14 | 0.80 | 1.05 | 0.00 | - | 4 | 8 | 77.25% |
| AKAM240510C00112000 | 2024-05-03 3:32PM EDT | 112.00 | 0.75 | 0.60 | 0.85 | -0.15 | -16.67% | 1 | 28 | 75.20% |
| AKAM240510C00113000 | 2024-04-30 9:51AM EDT | 113.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 1 | 3 | 78.22% |
| AKAM240510C00114000 | 2024-05-02 3:14PM EDT | 114.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 77.44% |
| AKAM240510C00115000 | 2024-05-03 3:51PM EDT | 115.00 | 0.55 | 0.40 | 0.55 | -0.14 | -20.29% | 1 | 8 | 77.00% |
| AKAM240510C00116000 | 2024-04-22 10:20AM EDT | 116.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 78.17% |
| AKAM240510C00117000 | 2024-04-15 10:17AM EDT | 117.00 | 0.30 | 0.30 | 0.40 | -0.27 | -47.37% | 5 | 5 | 77.83% |
| AKAM240510C00118000 | 2024-05-03 3:54PM EDT | 118.00 | 0.25 | 0.25 | 0.35 | -0.19 | -43.18% | 38 | 13 | 78.22% |
| AKAM240510C00119000 | 2024-04-30 9:30AM EDT | 119.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 5 | 3 | 78.13% |
| AKAM240510C00120000 | 2024-05-03 3:56PM EDT | 120.00 | 0.20 | 0.05 | 0.40 | -0.10 | -33.33% | 5 | 1 | 79.30% |
| AKAM240510C00121000 | 2024-05-02 10:12AM EDT | 121.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 1 | 73.83% |
| AKAM240510C00122000 | 2024-04-10 10:09AM EDT | 122.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 122.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00080000 | 2024-05-02 3:59PM EDT | 80.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 6 | 6 | 141.65% |
| AKAM240510P00085000 | 2024-05-03 1:37PM EDT | 85.00 | 0.40 | 0.35 | 1.55 | +0.10 | +33.33% | 3 | 44 | 105.86% |
| AKAM240510P00087000 | 2024-05-03 1:45PM EDT | 87.00 | 0.60 | 0.50 | 0.75 | +0.20 | +50.00% | 15 | 24 | 83.15% |
| AKAM240510P00090000 | 2024-05-03 3:57PM EDT | 90.00 | 1.03 | 0.90 | 1.25 | -0.12 | -10.43% | 30 | 132 | 81.84% |
| AKAM240510P00091000 | 2024-05-03 2:19PM EDT | 91.00 | 1.17 | 1.10 | 1.40 | +0.09 | +8.33% | 3 | 58 | 80.81% |
| AKAM240510P00092000 | 2024-05-03 12:52PM EDT | 92.00 | 1.45 | 1.30 | 1.55 | +0.43 | +42.16% | 2 | 267 | 79.20% |
| AKAM240510P00093000 | 2024-05-02 11:48AM EDT | 93.00 | 2.01 | 1.50 | 1.80 | 0.00 | - | 10 | 50 | 78.27% |
| AKAM240510P00094000 | 2024-05-03 3:05PM EDT | 94.00 | 2.00 | 1.80 | 2.20 | -0.34 | -14.53% | 30 | 150 | 79.44% |
| AKAM240510P00095000 | 2024-05-03 3:07PM EDT | 95.00 | 2.10 | 2.10 | 2.40 | -0.54 | -20.45% | 36 | 90 | 77.71% |
| AKAM240510P00096000 | 2024-05-02 10:11AM EDT | 96.00 | 3.17 | 2.35 | 2.70 | 0.00 | - | 10 | 23 | 75.93% |
| AKAM240510P00097000 | 2024-05-03 12:46PM EDT | 97.00 | 3.04 | 2.80 | 3.10 | -0.66 | -17.84% | 3 | 10 | 76.42% |
| AKAM240510P00098000 | 2024-05-03 3:16PM EDT | 98.00 | 3.60 | 3.20 | 3.50 | +0.40 | +12.50% | 1,083 | 19 | 75.68% |
| AKAM240510P00099000 | 2024-05-03 2:59PM EDT | 99.00 | 4.10 | 3.70 | 4.00 | +1.55 | +60.78% | 7 | 3 | 76.12% |
| AKAM240510P00100000 | 2024-05-03 3:10PM EDT | 100.00 | 4.35 | 4.20 | 4.50 | -0.35 | -7.45% | 14 | 97 | 75.88% |
| AKAM240510P00101000 | 2024-05-03 2:40PM EDT | 101.00 | 5.35 | 4.80 | 6.50 | +0.65 | +13.83% | 1 | 38 | 89.48% |
| AKAM240510P00102000 | 2024-05-03 12:04PM EDT | 102.00 | 5.54 | 4.00 | 6.30 | +0.30 | +5.73% | 2 | 60 | 69.58% |
| AKAM240510P00103000 | 2024-05-02 3:55PM EDT | 103.00 | 5.90 | 5.60 | 7.90 | 0.00 | - | 2 | 23 | 87.70% |
| AKAM240510P00104000 | 2024-05-03 10:14AM EDT | 104.00 | 6.61 | 5.30 | 8.00 | +1.26 | +23.55% | 3 | 10 | 73.44% |
| AKAM240510P00105000 | 2024-05-01 2:05PM EDT | 105.00 | 6.00 | 6.00 | 8.70 | 0.00 | - | 3 | 16 | 73.49% |
| AKAM240510P00106000 | 2024-04-15 10:22AM EDT | 106.00 | 5.50 | 6.90 | 9.60 | 0.00 | - | - | 2 | 77.10% |
| AKAM240510P00110000 | 2024-04-23 10:19AM EDT | 110.00 | 9.40 | 11.00 | 11.70 | 0.00 | - | - | 5 | 75.68% |
© 2024 Yahoo. All rights reserved.