Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,742.47 +533.89 (+0.79%) CMC Crypto 200
1,427.52 -1.04 (-0.07%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018C00080000 | 2024-05-10 9:51AM EDT | 80.00 | 17.96 | 15.40 | 16.50 | 0.00 | - | - | 1 | 42.96% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 85.00 | 12.10 | 11.60 | 12.20 | 0.00 | - | 4 | 5 | 36.94% |
| AKAM241018C00090000 | 2024-05-30 1:36PM EDT | 90.00 | 7.33 | 8.30 | 8.60 | 0.00 | - | 1 | 9 | 33.04% |
| AKAM241018C00095000 | 2024-05-31 3:41PM EDT | 95.00 | 5.70 | 5.60 | 5.90 | +0.40 | +7.55% | 11 | 126 | 31.15% |
| AKAM241018C00100000 | 2024-05-28 1:26PM EDT | 100.00 | 3.92 | 3.60 | 3.90 | 0.00 | - | 18 | 16 | 30.02% |
| AKAM241018C00105000 | 2024-05-31 1:22PM EDT | 105.00 | 2.15 | 2.25 | 2.50 | +0.30 | +16.22% | 10 | 454 | 29.37% |
| AKAM241018C00110000 | 2024-05-30 3:51PM EDT | 110.00 | 1.15 | 1.35 | 1.65 | -0.15 | -11.54% | 2 | 774 | 29.58% |
| AKAM241018C00115000 | 2024-05-24 12:32PM EDT | 115.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 144 | 332 | 29.19% |
| AKAM241018C00120000 | 2024-05-29 3:09PM EDT | 120.00 | 0.51 | 0.45 | 0.65 | 0.00 | - | 1 | 6 | 29.57% |
| AKAM241018C00130000 | 2024-05-10 11:26AM EDT | 130.00 | 0.60 | 0.10 | 1.55 | 0.00 | - | - | 1 | 44.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018P00055000 | 2024-05-10 10:12AM EDT | 55.00 | 0.55 | 0.15 | 2.40 | 0.00 | - | - | 15 | 64.26% |
| AKAM241018P00060000 | 2024-05-09 2:08PM EDT | 60.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 3 | 7 | 49.15% |
| AKAM241018P00070000 | 2024-05-29 1:14PM EDT | 70.00 | 0.70 | 0.05 | 0.90 | 0.00 | - | 5 | 9 | 35.72% |
| AKAM241018P00075000 | 2024-05-24 3:26PM EDT | 75.00 | 0.90 | 1.05 | 2.10 | 0.00 | - | 13 | 206 | 38.48% |
| AKAM241018P00080000 | 2024-05-31 3:27PM EDT | 80.00 | 1.80 | 1.60 | 1.95 | -0.03 | -1.64% | 1 | 62 | 29.49% |
| AKAM241018P00085000 | 2024-05-30 12:35PM EDT | 85.00 | 3.30 | 2.65 | 3.00 | 0.00 | - | 2 | 386 | 27.14% |
| AKAM241018P00090000 | 2024-05-28 2:36PM EDT | 90.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 36 | 140 | 25.13% |
| AKAM241018P00095000 | 2024-05-28 3:49PM EDT | 95.00 | 6.50 | 6.70 | 6.90 | 0.00 | - | 209 | 289 | 23.41% |
| AKAM241018P00100000 | 2024-05-28 10:44AM EDT | 100.00 | 8.70 | 9.40 | 11.60 | 0.00 | - | 10 | 48 | 29.76% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 105.00 | 13.80 | 11.40 | 15.60 | 0.00 | - | - | 12 | 31.18% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 12.50 | 17.40 | 19.00 | 0.00 | - | 41 | 27 | 26.86% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 16.50 | 20.60 | 24.90 | 0.00 | - | - | 0 | 37.26% |
| AKAM241018P00120000 | 2024-05-08 12:06PM EDT | 120.00 | 20.10 | 25.60 | 29.90 | 0.00 | - | - | 0 | 41.52% |
© 2024 Yahoo. All rights reserved.