Singapore markets close in 6 hours 13 minutes
Straits Times Index
3,308.90 -13.72 (-0.41%) Nikkei
38,624.08 -479.14 (-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:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00115000 | 2024-05-14 9:32AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.30 | 0.00 | - | 16 | 44 | 287.70% |
| AKAM240531C00115000 | 2024-05-21 9:32AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 55 | 102.73% |
| AKAM240614C00115000 | 2024-05-21 3:50PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.15 | 0.00 | - | 7 | 374 | 44.92% |
| AKAM240621C00115000 | 2024-05-23 12:51PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 19 | 1,661 | 41.21% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 3 | 43.82% |
| AKAM240816C00115000 | 2024-05-22 2:55PM EDT | 2024-08-16 | 0.70 | 0.50 | 0.70 | 0.00 | - | 16 | 183 | 31.81% |
| AKAM240920C00115000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 1.01 | 0.80 | 0.95 | 0.00 | - | 5 | 7 | 29.10% |
| AKAM241018C00115000 | 2024-05-22 11:50AM EDT | 2024-10-18 | 1.35 | 1.05 | 1.20 | 0.00 | - | 53 | 188 | 28.09% |
| AKAM241115C00115000 | 2024-05-16 11:46AM EDT | 2024-11-15 | 2.80 | 1.80 | 2.10 | 0.00 | - | 1 | 49 | 31.08% |
| AKAM250117C00115000 | 2024-05-23 1:26PM EDT | 2025-01-17 | 3.00 | 2.70 | 2.95 | -0.60 | -16.67% | 1 | 3,608 | 30.41% |
| AKAM250321C00115000 | 2024-05-16 11:27AM EDT | 2025-03-21 | 5.10 | 3.80 | 5.80 | 0.00 | - | 1 | 708 | 36.82% |
| AKAM250620C00115000 | 2024-05-14 12:42PM EDT | 2025-06-20 | 6.00 | 5.60 | 7.90 | +0.35 | +6.19% | 1 | 14 | 38.07% |
| AKAM260116C00115000 | 2024-05-23 11:16AM EDT | 2026-01-16 | 9.60 | 9.00 | 9.60 | -0.60 | -5.88% | 1 | 271 | 34.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00115000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 19.20 | 19.10 | 21.30 | 0.00 | - | 30 | 6 | 43.41% |
| AKAM240816P00115000 | 2024-04-22 2:12PM EDT | 2024-08-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 2024-10-18 | 16.50 | 19.00 | 21.40 | 0.00 | - | - | 1 | 20.61% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 2024-11-15 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241220P00115000 | 2024-05-22 1:32PM EDT | 2024-12-20 | 19.80 | 19.50 | 22.00 | 0.00 | - | 86 | 88 | 22.06% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 19.60 | 19.50 | 22.40 | 0.00 | - | 4 | 335 | 23.02% |
| AKAM250321P00115000 | 2024-04-29 3:41PM EDT | 2025-03-21 | 17.60 | 20.20 | 23.50 | 0.00 | - | 32 | 487 | 25.21% |
| AKAM250620P00115000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 18.77 | 21.90 | 23.40 | 0.00 | - | 1 | 493 | 21.76% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 20.30 | 22.50 | 25.40 | 0.00 | - | 7 | 120 | 22.73% |
© 2024 Yahoo. All rights reserved.