Singapore markets open in 8 hours 5 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,308.91 +1.90 (+0.04%) Dow
39,310.10 -360.94 (-0.91%) Nasdaq
16,895.79 +94.25 (+0.56%) Bitcoin USD
67,793.23 -2,445.68 (-3.48%) CMC Crypto 200
1,474.16 -28.50 (-1.90%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00080000 | 2024-05-10 11:18AM EDT | 2024-05-24 | 14.85 | 14.30 | 14.80 | 0.00 | - | - | 1 | 152.34% |
| AKAM240621C00080000 | 2024-05-13 10:25AM EDT | 2024-06-21 | 13.87 | 14.40 | 15.20 | 0.00 | - | 5 | 122 | 53.44% |
| AKAM240920C00080000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 14.50 | 16.80 | 17.30 | 0.00 | - | - | 2 | 41.76% |
| AKAM241018C00080000 | 2024-05-10 9:51AM EDT | 2024-10-18 | 17.96 | 17.60 | 17.90 | 0.00 | - | - | 1 | 41.01% |
| AKAM241115C00080000 | 2024-05-20 3:19PM EDT | 2024-11-15 | 19.60 | 18.60 | 19.20 | 0.00 | - | 3 | 8 | 44.06% |
| AKAM250117C00080000 | 2024-05-13 11:02AM EDT | 2025-01-17 | 20.80 | 19.90 | 20.40 | 0.00 | - | 7 | 67 | 42.74% |
| AKAM250321C00080000 | 2024-05-08 1:05PM EDT | 2025-03-21 | 29.10 | 20.10 | 23.30 | 0.00 | - | - | 1 | 48.27% |
| AKAM250620C00080000 | 2024-05-10 2:27PM EDT | 2025-06-20 | 21.35 | 23.20 | 23.90 | 0.00 | - | - | 10 | 44.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00080000 | 2024-05-16 3:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 67 | 214.16% |
| AKAM240531P00080000 | 2024-05-23 9:49AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 20 | 65 | 50.78% |
| AKAM240607P00080000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.27 | 0.05 | 1.35 | 0.00 | - | 12 | 13 | 66.21% |
| AKAM240614P00080000 | 2024-05-10 10:07AM EDT | 2024-06-14 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 55.76% |
| AKAM240621P00080000 | 2024-05-22 11:16AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 1,152 | 33.50% |
| AKAM240628P00080000 | 2024-05-14 12:18PM EDT | 2024-06-28 | 0.28 | 0.05 | 1.45 | 0.00 | - | 9 | 10 | 55.30% |
| AKAM240816P00080000 | 2024-05-20 12:33PM EDT | 2024-08-16 | 0.90 | 0.85 | 0.95 | -0.02 | -2.17% | 11 | 5,042 | 31.37% |
| AKAM240920P00080000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 1.00 | 1.10 | 1.30 | 0.00 | - | 35 | 619 | 29.40% |
| AKAM241018P00080000 | 2024-05-20 2:27PM EDT | 2024-10-18 | 1.45 | 1.35 | 1.55 | 0.00 | - | 1 | 61 | 28.26% |
| AKAM241115P00080000 | 2024-05-15 10:52AM EDT | 2024-11-15 | 2.10 | 2.15 | 2.30 | 0.00 | - | 2 | 1,672 | 30.36% |
| AKAM241220P00080000 | 2024-05-10 3:12PM EDT | 2024-12-20 | 3.90 | 2.45 | 2.70 | 0.00 | - | - | 7 | 29.76% |
| AKAM250117P00080000 | 2024-05-22 1:58PM EDT | 2025-01-17 | 2.85 | 2.80 | 3.10 | +0.10 | +3.64% | 1 | 5,636 | 29.80% |
| AKAM250321P00080000 | 2024-05-23 10:39AM EDT | 2025-03-21 | 3.70 | 3.50 | 3.90 | +0.10 | +2.78% | 1 | 143 | 29.66% |
| AKAM250620P00080000 | 2024-05-20 3:25PM EDT | 2025-06-20 | 4.60 | 4.40 | 5.30 | 0.00 | - | 110 | 137 | 30.61% |
| AKAM260116P00080000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 6.10 | 5.90 | 6.40 | +0.30 | +5.17% | 1 | 57 | 27.55% |
© 2024 Yahoo. All rights reserved.