Singapore markets open in 50 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,782.45 -1,451.98 (-2.10%) CMC Crypto 200
1,468.56 -34.10 (-2.27%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00100000 | 2024-05-22 3:39PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.25 | 0.00 | - | 26 | 298 | 80.47% |
| AKAM240531C00100000 | 2024-05-23 12:50PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.15 | -0.06 | -33.33% | 5 | 284 | 29.69% |
| AKAM240607C00100000 | 2024-05-23 11:18AM EDT | 2024-06-07 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 3 | 19 | 24.76% |
| AKAM240614C00100000 | 2024-05-21 11:11AM EDT | 2024-06-14 | 0.54 | 0.30 | 0.40 | 0.00 | - | 1 | 19 | 23.51% |
| AKAM240621C00100000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | -0.24 | -34.78% | 24 | 5,713 | 22.05% |
| AKAM240628C00100000 | 2024-05-23 3:40PM EDT | 2024-06-28 | 0.70 | 0.55 | 1.20 | -0.25 | -26.32% | 12 | 17 | 28.00% |
| AKAM240719C00100000 | 2024-05-23 11:39AM EDT | 2024-07-19 | 1.20 | 1.05 | 1.15 | -0.34 | -22.08% | 19 | 64 | 21.83% |
| AKAM240816C00100000 | 2024-05-23 3:57PM EDT | 2024-08-16 | 3.10 | 3.00 | 3.20 | -0.50 | -13.89% | 83 | 517 | 30.66% |
| AKAM240920C00100000 | 2024-05-17 12:07PM EDT | 2024-09-20 | 4.90 | 3.70 | 3.90 | 0.00 | - | 22 | 129 | 29.24% |
| AKAM241018C00100000 | 2024-05-22 2:31PM EDT | 2024-10-18 | 5.00 | 4.40 | 4.60 | 0.00 | - | 1 | 8 | 29.36% |
| AKAM241115C00100000 | 2024-05-20 12:18PM EDT | 2024-11-15 | 6.82 | 5.90 | 6.20 | 0.00 | - | 1 | 205 | 33.19% |
| AKAM241220C00100000 | 2024-05-22 3:37PM EDT | 2024-12-20 | 7.70 | 6.50 | 6.90 | 0.00 | - | 2 | 39 | 32.79% |
| AKAM250117C00100000 | 2024-05-20 11:12AM EDT | 2025-01-17 | 8.20 | 7.30 | 8.10 | 0.00 | - | 55 | 3,835 | 34.78% |
| AKAM250321C00100000 | 2024-05-16 3:27PM EDT | 2025-03-21 | 11.00 | 8.50 | 9.70 | 0.00 | - | 3 | 31 | 35.65% |
| AKAM250620C00100000 | 2024-05-13 9:37AM EDT | 2025-06-20 | 11.40 | 10.20 | 11.90 | 0.00 | - | 1 | 4 | 36.90% |
| AKAM260116C00100000 | 2024-05-23 1:52PM EDT | 2026-01-16 | 15.20 | 13.10 | 15.50 | -0.90 | -5.59% | 3 | 158 | 37.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00100000 | 2024-05-15 11:12AM EDT | 2024-05-24 | 4.35 | 5.70 | 6.50 | 0.00 | - | 8 | 27 | 68.75% |
| AKAM240531P00100000 | 2024-05-20 2:50PM EDT | 2024-05-31 | 4.90 | 5.90 | 6.40 | 0.00 | - | 20 | 37 | 37.70% |
| AKAM240607P00100000 | 2024-05-16 9:49AM EDT | 2024-06-07 | 5.40 | 6.00 | 6.50 | 0.00 | - | - | 20 | 29.83% |
| AKAM240614P00100000 | 2024-05-20 9:50AM EDT | 2024-06-14 | 5.70 | 5.20 | 6.50 | 0.00 | - | 3 | 53 | 24.61% |
| AKAM240621P00100000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 5.60 | 5.10 | 6.50 | 0.00 | - | 8 | 1,892 | 21.46% |
| AKAM240628P00100000 | 2024-05-14 12:05PM EDT | 2024-06-28 | 7.80 | 5.60 | 7.80 | 0.00 | - | 1 | 1 | 33.69% |
| AKAM240816P00100000 | 2024-05-23 10:01AM EDT | 2024-08-16 | 7.65 | 6.70 | 8.10 | +0.55 | +7.75% | 2 | 1,723 | 23.83% |
| AKAM240920P00100000 | 2024-05-13 12:38PM EDT | 2024-09-20 | 9.20 | 7.70 | 9.90 | 0.00 | - | 2 | 43 | 29.05% |
| AKAM241018P00100000 | 2024-05-23 3:46PM EDT | 2024-10-18 | 8.80 | 8.60 | 8.80 | +0.80 | +10.00% | 8 | 30 | 21.28% |
| AKAM241115P00100000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 12.19 | 9.50 | 10.00 | 0.00 | - | 2 | 155 | 24.40% |
| AKAM241220P00100000 | 2024-05-23 10:09AM EDT | 2024-12-20 | 9.90 | 9.90 | 12.00 | +0.50 | +5.32% | 74 | 74 | 29.48% |
| AKAM250117P00100000 | 2024-05-16 10:34AM EDT | 2025-01-17 | 9.75 | 10.30 | 10.70 | 0.00 | - | 1 | 1,947 | 23.33% |
| AKAM250321P00100000 | 2024-05-23 2:27PM EDT | 2025-03-21 | 11.30 | 11.10 | 12.90 | +0.70 | +6.60% | 1 | 567 | 27.31% |
| AKAM250620P00100000 | 2024-05-17 10:03AM EDT | 2025-06-20 | 11.48 | 11.50 | 13.50 | 0.00 | - | 45 | 1,230 | 25.50% |
| AKAM260116P00100000 | 2024-05-22 3:06PM EDT | 2026-01-16 | 13.60 | 13.10 | 14.50 | 0.00 | - | 13 | 720 | 22.68% |
© 2024 Yahoo. All rights reserved.