Singapore markets close in 6 hours 14 minutes
Straits Times Index
3,309.04 -13.58 (-0.41%) Nikkei
38,621.49 -481.73 (-1.23%) Hang Seng
18,606.59 -262.12 (-1.39%) FTSE 100
8,339.23 -31.10 (-0.37%) Bitcoin USD
67,674.76 -1,751.16 (-2.52%) CMC Crypto 200
1,469.00 -33.67 (-2.24%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00105000 | 2024-05-17 11:38AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 149.80% |
| AKAM240531C00105000 | 2024-05-23 10:31AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.40 | -0.20 | -66.67% | 1 | 15 | 58.30% |
| AKAM240614C00105000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 0.24 | 0.00 | 1.45 | 0.00 | - | 1 | 89 | 53.59% |
| AKAM240621C00105000 | 2024-05-23 2:58PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 19 | 3,516 | 25.83% |
| AKAM240628C00105000 | 2024-05-10 10:10AM EDT | 2024-06-28 | 0.68 | 0.00 | 0.75 | 0.00 | - | - | 5 | 33.06% |
| AKAM240816C00105000 | 2024-05-23 9:30AM EDT | 2024-08-16 | 1.90 | 1.70 | 1.85 | -0.19 | -9.09% | 3 | 728 | 30.15% |
| AKAM240920C00105000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 3.26 | 2.25 | 2.40 | 0.00 | - | 10 | 88 | 28.53% |
| AKAM241018C00105000 | 2024-05-17 11:30AM EDT | 2024-10-18 | 3.80 | 2.80 | 2.95 | 0.00 | - | 71 | 95 | 28.38% |
| AKAM241115C00105000 | 2024-05-14 2:21PM EDT | 2024-11-15 | 3.90 | 4.10 | 4.40 | 0.00 | - | 2 | 26 | 32.19% |
| AKAM241220C00105000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 5.50 | 4.70 | 5.00 | 0.00 | - | 5 | 12 | 31.65% |
| AKAM250117C00105000 | 2024-05-23 3:54PM EDT | 2025-01-17 | 5.43 | 3.90 | 5.60 | -0.57 | -9.50% | 6 | 1,227 | 31.82% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 8.40 | 6.80 | 7.60 | 0.00 | - | 20 | 122 | 34.36% |
| AKAM250620C00105000 | 2024-05-23 12:15PM EDT | 2025-06-20 | 9.50 | 8.80 | 10.80 | -0.50 | -5.00% | 1 | 561 | 38.42% |
| AKAM260116C00105000 | 2024-05-22 3:50PM EDT | 2026-01-16 | 13.70 | 11.60 | 13.30 | 0.00 | - | 8 | 92 | 36.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00105000 | 2024-05-10 12:36PM EDT | 2024-05-24 | 13.17 | 10.70 | 11.50 | 0.00 | - | 2 | 0 | 110.16% |
| AKAM240531P00105000 | 2024-05-13 10:05AM EDT | 2024-05-31 | 11.89 | 9.00 | 11.40 | 0.00 | - | 5 | 20 | 56.64% |
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 13.61 | 9.40 | 11.30 | 0.00 | - | 92 | 14 | 31.54% |
| AKAM240621P00105000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 10.70 | 10.70 | 11.30 | 0.00 | - | 11 | 624 | 27.44% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 2024-08-16 | 10.90 | 11.30 | 12.40 | 0.00 | - | 9 | 1,562 | 26.60% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 2024-09-20 | 11.20 | 11.10 | 13.90 | 0.00 | - | 3 | 17 | 31.06% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 13.80 | 10.60 | 12.90 | 0.00 | - | - | 12 | 22.93% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 2024-11-15 | 15.61 | 11.50 | 14.60 | 0.00 | - | 1 | 1,175 | 28.69% |
| AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 12.70 | 12.80 | 14.50 | 0.00 | - | 34 | 1,164 | 24.26% |
| AKAM250321P00105000 | 2024-05-09 1:45PM EDT | 2025-03-21 | 12.00 | 13.30 | 15.10 | 0.00 | - | 20 | 186 | 23.52% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 14.60 | 15.40 | 0.00 | - | 261 | 684 | 21.46% |
| AKAM260116P00105000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 18.00 | 14.60 | 17.30 | 0.00 | - | 1 | 112 | 21.49% |
© 2024 Yahoo. All rights reserved.