Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,324.45 +237.95 (+0.36%) CMC Crypto 200
1,403.91 -13.96 (-0.98%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620C00050000 | 2024-06-07 11:55AM EDT | 50.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250620C00060000 | 2024-05-10 11:27AM EDT | 60.00 | 39.60 | 33.40 | 35.40 | 0.00 | - | - | 15 | 54.05% |
| AKAM250620C00075000 | 2024-06-12 11:10AM EDT | 75.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250620C00080000 | 2024-06-13 3:17PM EDT | 80.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM250620C00090000 | 2024-06-10 9:34AM EDT | 90.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AKAM250620C00095000 | 2024-06-05 3:36PM EDT | 95.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| AKAM250620C00100000 | 2024-06-11 1:51PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AKAM250620C00105000 | 2024-06-13 1:07PM EDT | 105.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AKAM250620C00110000 | 2024-06-12 10:57AM EDT | 110.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AKAM250620C00115000 | 2024-06-03 3:01PM EDT | 115.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM250620C00120000 | 2024-06-10 1:44PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM250620C00125000 | 2024-06-12 12:12PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM250620C00130000 | 2024-06-04 1:45PM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AKAM250620C00135000 | 2024-05-01 2:53PM EDT | 135.00 | 5.00 | 1.70 | 2.10 | 0.00 | - | 1 | 236 | 34.40% |
| AKAM250620C00140000 | 2024-05-28 3:24PM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AKAM250620C00145000 | 2024-05-09 3:39PM EDT | 145.00 | 4.08 | 0.05 | 1.70 | 0.00 | - | 1 | 65 | 36.11% |
| AKAM250620C00150000 | 2024-05-28 2:51PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM250620C00155000 | 2024-04-03 11:10AM EDT | 155.00 | 2.30 | 1.60 | 2.05 | 0.00 | - | 2 | 421 | 41.36% |
| AKAM250620C00160000 | 2024-04-11 12:02PM EDT | 160.00 | 1.65 | 0.00 | 1.30 | 0.00 | - | 1 | 292 | 38.50% |
| AKAM250620C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 8 | 124 | 56.33% |
| AKAM250620C00170000 | 2024-02-09 1:13PM EDT | 170.00 | 4.20 | 1.25 | 1.55 | 0.00 | - | - | 9 | 42.98% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620P00050000 | 2024-06-06 3:55PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM250620P00055000 | 2024-05-10 2:53PM EDT | 55.00 | 1.35 | 1.15 | 1.60 | 0.00 | - | - | 21 | 40.30% |
| AKAM250620P00060000 | 2024-05-13 11:05AM EDT | 60.00 | 1.55 | 1.70 | 2.15 | 0.00 | - | 1 | 6 | 37.99% |
| AKAM250620P00070000 | 2024-06-10 1:44PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AKAM250620P00075000 | 2024-06-13 2:05PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM250620P00080000 | 2024-06-14 12:25PM EDT | 80.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM250620P00085000 | 2024-06-14 2:58PM EDT | 85.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AKAM250620P00090000 | 2024-06-10 10:11AM EDT | 90.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AKAM250620P00095000 | 2024-06-13 2:41PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AKAM250620P00100000 | 2024-06-04 3:35PM EDT | 100.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 105.00 | 13.28 | 14.60 | 15.40 | 0.00 | - | 261 | 684 | 0.00% |
| AKAM250620P00110000 | 2024-06-10 12:22PM EDT | 110.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM250620P00115000 | 2024-06-13 9:35AM EDT | 115.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AKAM250620P00120000 | 2024-05-01 10:29AM EDT | 120.00 | 22.30 | 25.50 | 30.40 | 0.00 | - | 2 | 1,559 | 0.00% |
| AKAM250620P00125000 | 2024-02-13 3:57PM EDT | 125.00 | 11.20 | 19.10 | 19.80 | 0.00 | - | 595 | 436 | 0.00% |
| AKAM250620P00130000 | 2024-05-14 3:25PM EDT | 130.00 | 38.87 | 39.80 | 43.90 | 0.00 | - | 130 | 108 | 36.21% |
| AKAM250620P00135000 | 2024-05-03 2:55PM EDT | 135.00 | 36.30 | 40.50 | 45.50 | 0.00 | - | 130 | 0 | 0.00% |
| AKAM250620P00140000 | 2024-04-11 2:33PM EDT | 140.00 | 34.40 | 46.50 | 50.80 | 0.00 | - | - | 1 | 0.00% |
| AKAM250620P00150000 | 2024-01-25 10:49AM EDT | 150.00 | 26.90 | 40.30 | 43.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.