Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,442.65 +11.05 (+0.20%) Dow
38,598.42 +9.26 (+0.02%) Nasdaq
17,720.82 +31.94 (+0.18%) Bitcoin USD
65,448.58 -1,196.48 (-1.80%) CMC Crypto 200
1,373.41 -14.75 (-1.06%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816C00055000 | 2024-04-01 1:14PM EDT | 55.00 | 56.00 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 252.34% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 33.85 | 23.30 | 27.20 | 0.00 | - | 1 | 1 | 109.42% |
| AKAM240816C00080000 | 2024-06-07 12:05PM EDT | 80.00 | 12.06 | 10.70 | 11.00 | 0.00 | - | 1 | 1 | 41.05% |
| AKAM240816C00085000 | 2024-06-12 9:45AM EDT | 85.00 | 8.60 | 7.20 | 7.50 | 0.00 | - | 1 | 45 | 38.67% |
| AKAM240816C00090000 | 2024-06-17 10:55AM EDT | 90.00 | 4.40 | 4.40 | 4.60 | -0.48 | -9.84% | 23 | 572 | 35.99% |
| AKAM240816C00095000 | 2024-06-17 10:04AM EDT | 95.00 | 2.65 | 2.60 | 2.70 | -0.30 | -10.17% | 149 | 886 | 35.23% |
| AKAM240816C00100000 | 2024-06-14 3:58PM EDT | 100.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 3 | 880 | 35.41% |
| AKAM240816C00105000 | 2024-06-14 3:33PM EDT | 105.00 | 0.98 | 0.75 | 0.90 | 0.00 | - | 12 | 1,003 | 36.21% |
| AKAM240816C00110000 | 2024-06-14 1:14PM EDT | 110.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 148 | 37.55% |
| AKAM240816C00115000 | 2024-06-11 11:37AM EDT | 115.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 10 | 186 | 39.06% |
| AKAM240816C00120000 | 2024-06-14 11:50AM EDT | 120.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 5 | 521 | 51.81% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 125.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 517 | 56.40% |
| AKAM240816C00130000 | 2024-06-17 11:27AM EDT | 130.00 | 0.20 | 0.10 | 0.20 | -0.13 | -39.39% | 2 | 169 | 47.85% |
| AKAM240816C00135000 | 2024-05-24 11:39AM EDT | 135.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 5 | 1,339 | 58.79% |
| AKAM240816C00140000 | 2024-06-12 10:59AM EDT | 140.00 | 0.38 | 0.05 | 0.00 | 0.00 | - | 2 | 1,227 | 25.00% |
| AKAM240816C00145000 | 2024-05-28 1:58PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 25.00% |
| AKAM240816C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 27 | 85 | 67.68% |
| AKAM240816C00165000 | 2024-02-01 4:10PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 95.39% |
| AKAM240816C00175000 | 2024-05-21 3:01PM EDT | 175.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 82.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00045000 | 2024-06-13 2:24PM EDT | 45.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 92.87% |
| AKAM240816P00060000 | 2024-05-16 11:15AM EDT | 60.00 | 0.67 | 0.10 | 1.50 | 0.00 | - | - | 20 | 69.56% |
| AKAM240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.35 | 0.05 | 1.05 | 0.00 | - | 15 | 22 | 52.83% |
| AKAM240816P00070000 | 2024-06-14 2:47PM EDT | 70.00 | 0.48 | 0.50 | 0.60 | 0.00 | - | 2 | 24 | 43.56% |
| AKAM240816P00075000 | 2024-06-13 2:24PM EDT | 75.00 | 0.93 | 0.85 | 1.00 | 0.00 | - | 5 | 181 | 39.23% |
| AKAM240816P00080000 | 2024-06-13 3:37PM EDT | 80.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 2 | 5,063 | 36.28% |
| AKAM240816P00085000 | 2024-06-14 1:44PM EDT | 85.00 | 2.90 | 3.10 | 3.20 | 0.00 | - | 2 | 1,681 | 34.03% |
| AKAM240816P00090000 | 2024-06-17 11:28AM EDT | 90.00 | 5.40 | 5.20 | 5.40 | +0.50 | +10.20% | 2 | 395 | 32.32% |
| AKAM240816P00095000 | 2024-06-14 2:47PM EDT | 95.00 | 7.60 | 8.20 | 8.60 | 0.00 | - | 1 | 1,084 | 31.98% |
| AKAM240816P00100000 | 2024-06-07 10:04AM EDT | 100.00 | 10.70 | 12.10 | 12.50 | 0.00 | - | 1 | 1,726 | 31.79% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 105.00 | 10.90 | 16.60 | 17.00 | 0.00 | - | 9 | 1,560 | 33.25% |
| AKAM240816P00110000 | 2024-05-30 9:37AM EDT | 110.00 | 19.26 | 21.40 | 21.80 | 0.00 | - | 1 | 90 | 36.21% |
| AKAM240816P00115000 | 2024-06-14 3:05PM EDT | 115.00 | 25.36 | 25.90 | 27.60 | 0.00 | - | 65 | 146 | 53.61% |
| AKAM240816P00120000 | 2024-06-14 3:05PM EDT | 120.00 | 30.26 | 31.10 | 31.90 | 0.00 | - | 34 | 22 | 48.68% |
| AKAM240816P00125000 | 2024-05-30 2:43PM EDT | 125.00 | 34.40 | 35.20 | 37.20 | 0.00 | - | 17 | 0 | 58.89% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 130.00 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM240816P00135000 | 2023-12-26 12:12PM EDT | 135.00 | 16.90 | 13.90 | 14.60 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240816P00140000 | 2024-02-13 1:10PM EDT | 140.00 | 16.50 | 29.30 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.