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
67,740.28 +187.33 (+0.28%) CMC Crypto 200
1,426.46 -2.11 (-0.15%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321C00065000 | 2023-11-06 4:38PM EDT | 65.00 | 49.60 | 53.40 | 55.10 | 0.00 | - | 1 | 2 | 151.26% |
| AKAM250321C00070000 | 2024-05-28 2:58PM EDT | 70.00 | 27.97 | 25.20 | 30.00 | 0.00 | - | 1 | 5 | 58.01% |
| AKAM250321C00075000 | 2024-05-13 10:58AM EDT | 75.00 | 25.40 | 22.50 | 26.00 | 0.00 | - | 2 | 2 | 53.86% |
| AKAM250321C00080000 | 2024-05-08 1:05PM EDT | 80.00 | 29.10 | 19.40 | 22.50 | 0.00 | - | - | 1 | 51.18% |
| AKAM250321C00085000 | 2024-05-16 3:37PM EDT | 85.00 | 19.90 | 15.10 | 19.00 | 0.00 | - | 1 | 81 | 47.99% |
| AKAM250321C00090000 | 2024-05-30 12:07PM EDT | 90.00 | 12.15 | 11.10 | 13.50 | 0.00 | - | 1 | 90 | 38.03% |
| AKAM250321C00092500 | 2024-05-30 12:38PM EDT | 92.50 | 10.80 | 10.40 | 12.20 | 0.00 | - | 1 | 13 | 37.45% |
| AKAM250321C00095000 | 2024-05-30 2:32PM EDT | 95.00 | 9.50 | 10.10 | 10.70 | 0.00 | - | 2,307 | 6,047 | 36.04% |
| AKAM250321C00097500 | 2024-05-31 2:38PM EDT | 97.50 | 9.00 | 8.80 | 9.50 | +0.57 | +6.76% | 56 | 40 | 35.32% |
| AKAM250321C00100000 | 2024-05-31 2:38PM EDT | 100.00 | 7.90 | 8.00 | 8.70 | +0.18 | +2.33% | 74 | 36 | 35.58% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 105.00 | 8.40 | 5.20 | 8.50 | 0.00 | - | 20 | 122 | 39.80% |
| AKAM250321C00110000 | 2024-05-29 2:15PM EDT | 110.00 | 4.50 | 4.60 | 5.00 | 0.00 | - | 2 | 56 | 32.84% |
| AKAM250321C00115000 | 2024-05-16 11:27AM EDT | 115.00 | 5.10 | 2.25 | 3.80 | 0.00 | - | 1 | 708 | 32.22% |
| AKAM250321C00120000 | 2024-05-28 3:51PM EDT | 120.00 | 2.70 | 2.50 | 2.90 | 0.00 | - | 6 | 736 | 31.89% |
| AKAM250321C00125000 | 2024-05-13 10:38AM EDT | 125.00 | 2.78 | 1.80 | 2.15 | 0.00 | - | 1 | 1,543 | 31.38% |
| AKAM250321C00130000 | 2024-05-13 9:51AM EDT | 130.00 | 2.05 | 1.30 | 1.65 | 0.00 | - | 1 | 143 | 31.35% |
| AKAM250321C00135000 | 2024-05-01 1:52PM EDT | 135.00 | 3.60 | 0.95 | 1.20 | 0.00 | - | 5 | 364 | 30.93% |
| AKAM250321C00140000 | 2024-05-13 9:55AM EDT | 140.00 | 1.20 | 0.65 | 2.95 | 0.00 | - | 6 | 51 | 42.38% |
| AKAM250321C00145000 | 2024-05-10 12:00PM EDT | 145.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | 2 | 35 | 43.40% |
| AKAM250321C00150000 | 2024-04-15 2:06PM EDT | 150.00 | 1.80 | 0.00 | 0.85 | 0.00 | - | 171 | 172 | 34.08% |
| AKAM250321C00155000 | 2024-03-05 11:01AM EDT | 155.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 41.58% |
| AKAM250321C00160000 | 2024-02-14 11:39AM EDT | 160.00 | 1.85 | 0.75 | 1.15 | 0.00 | - | 1 | 6 | 39.86% |
| AKAM250321C00165000 | 2024-02-12 1:52PM EDT | 165.00 | 3.70 | 0.80 | 1.05 | 0.00 | - | 1 | 109 | 40.66% |
| AKAM250321C00170000 | 2024-05-09 3:29PM EDT | 170.00 | 0.90 | 0.00 | 2.25 | 0.00 | - | 5 | 57 | 50.29% |
| AKAM250321C00175000 | 2024-02-06 11:19AM EDT | 175.00 | 1.50 | 0.55 | 0.85 | 0.00 | - | 1 | 44 | 41.85% |
| AKAM250321C00180000 | 2024-04-15 3:05PM EDT | 180.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 53.72% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250321P00050000 | 2024-05-31 12:26PM EDT | 50.00 | 0.55 | 0.00 | 0.60 | +0.10 | +22.22% | 4 | 12 | 42.70% |
| AKAM250321P00055000 | 2024-05-10 2:21PM EDT | 55.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 8 | 42.66% |
| AKAM250321P00060000 | 2024-05-15 10:25AM EDT | 60.00 | 1.00 | 1.05 | 1.40 | 0.00 | - | 1 | 3 | 39.31% |
| AKAM250321P00065000 | 2024-05-16 10:15AM EDT | 65.00 | 1.43 | 1.45 | 2.45 | 0.00 | - | 1 | 47 | 40.27% |
| AKAM250321P00070000 | 2024-05-10 3:50PM EDT | 70.00 | 2.73 | 2.05 | 2.50 | 0.00 | - | - | 1 | 34.39% |
| AKAM250321P00075000 | 2024-05-31 9:59AM EDT | 75.00 | 3.60 | 2.85 | 3.30 | +0.50 | +16.13% | 6 | 84 | 32.11% |
| AKAM250321P00080000 | 2024-05-31 12:28PM EDT | 80.00 | 4.50 | 3.90 | 4.50 | -0.20 | -4.26% | 7 | 147 | 30.57% |
| AKAM250321P00085000 | 2024-05-31 2:12PM EDT | 85.00 | 5.80 | 5.40 | 5.90 | +0.30 | +5.45% | 1 | 970 | 28.67% |
| AKAM250321P00090000 | 2024-05-31 12:31PM EDT | 90.00 | 7.55 | 7.20 | 8.00 | +0.05 | +0.67% | 11 | 1,036 | 27.91% |
| AKAM250321P00092500 | 2024-05-31 2:03PM EDT | 92.50 | 8.80 | 8.20 | 9.10 | +0.40 | +4.76% | 37 | 926 | 27.20% |
| AKAM250321P00095000 | 2024-05-31 1:08PM EDT | 95.00 | 10.10 | 9.40 | 11.80 | +1.20 | +13.48% | 12 | 640 | 31.02% |
| AKAM250321P00097500 | 2024-05-30 10:53AM EDT | 97.50 | 11.80 | 9.60 | 13.00 | 0.00 | - | 10 | 152 | 30.01% |
| AKAM250321P00100000 | 2024-05-31 9:43AM EDT | 100.00 | 13.10 | 10.00 | 14.90 | +2.00 | +18.02% | 8 | 574 | 30.84% |
| AKAM250321P00105000 | 2024-05-31 10:37AM EDT | 105.00 | 16.80 | 13.60 | 18.00 | +2.00 | +13.51% | 5 | 196 | 29.60% |
| AKAM250321P00110000 | 2024-05-31 2:25PM EDT | 110.00 | 19.80 | 16.60 | 21.50 | +0.60 | +3.12% | 1 | 143 | 28.53% |
| AKAM250321P00115000 | 2024-04-29 3:41PM EDT | 115.00 | 17.60 | 24.10 | 26.60 | 0.00 | - | 32 | 487 | 32.40% |
| AKAM250321P00120000 | 2024-05-08 2:50PM EDT | 120.00 | 21.50 | 25.50 | 29.80 | 0.00 | - | 5 | 32 | 28.21% |
| AKAM250321P00125000 | 2024-05-08 3:07PM EDT | 125.00 | 25.50 | 30.50 | 35.40 | 0.00 | - | 1 | 1 | 33.64% |
| AKAM250321P00130000 | 2024-05-09 1:36PM EDT | 130.00 | 29.20 | 35.50 | 40.40 | 0.00 | - | 33 | 33 | 36.26% |
| AKAM250321P00135000 | 2024-05-09 10:08AM EDT | 135.00 | 33.70 | 40.50 | 45.40 | 0.00 | - | 6 | 0 | 38.70% |
| AKAM250321P00140000 | 2024-01-11 12:17PM EDT | 140.00 | 24.90 | 16.30 | 17.00 | 0.00 | - | 9 | 9 | 0.00% |
| AKAM250321P00150000 | 2024-02-12 2:31PM EDT | 150.00 | 23.80 | 38.20 | 42.70 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM250321P00160000 | 2024-02-12 3:18PM EDT | 160.00 | 33.00 | 48.20 | 52.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.