Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,084.19 +825.58 (+1.25%) CMC Crypto 200
1,369.95 -3.89 (-0.28%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00085000 | 2024-05-13 3:16PM EDT | 2024-06-21 | 10.80 | 9.30 | 11.20 | 0.00 | - | 3 | 113 | 38.65% |
| AKAM240816C00085000 | 2024-05-15 2:28PM EDT | 2024-08-16 | 13.48 | 11.80 | 15.00 | 0.00 | - | 4 | 40 | 50.24% |
| AKAM240920C00085000 | 2024-05-10 10:10AM EDT | 2024-09-20 | 13.40 | 13.50 | 14.10 | 0.00 | - | - | 10 | 37.88% |
| AKAM241115C00085000 | 2024-05-16 2:39PM EDT | 2024-11-15 | 16.50 | 15.50 | 16.30 | 0.00 | - | 2 | 6 | 41.18% |
| AKAM250117C00085000 | 2024-05-10 12:30PM EDT | 2025-01-17 | 15.50 | 16.90 | 17.70 | 0.00 | - | 1 | 9 | 40.64% |
| AKAM250321C00085000 | 2024-05-16 3:37PM EDT | 2025-03-21 | 19.90 | 18.60 | 21.00 | 0.00 | - | 1 | 81 | 46.91% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 2026-01-16 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 82.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00085000 | 2024-05-17 2:30PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.80 | +0.01 | +11.11% | 41 | 78 | 64.94% |
| AKAM240531P00085000 | 2024-05-13 10:37AM EDT | 2024-05-31 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 54.93% |
| AKAM240607P00085000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.68 | 0.05 | 2.30 | 0.00 | - | 6 | 5 | 53.20% |
| AKAM240614P00085000 | 2024-05-15 12:37PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 40.97% |
| AKAM240621P00085000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.35 | +0.08 | +36.36% | 1,006 | 1,007 | 28.03% |
| AKAM240628P00085000 | 2024-05-15 2:37PM EDT | 2024-06-28 | 0.33 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 32.76% |
| AKAM240816P00085000 | 2024-05-17 11:53AM EDT | 2024-08-16 | 1.45 | 1.55 | 1.80 | +0.13 | +9.85% | 5 | 1,603 | 30.43% |
| AKAM240920P00085000 | 2024-05-17 12:02PM EDT | 2024-09-20 | 1.85 | 1.50 | 2.40 | -0.40 | -17.78% | 1 | 329 | 29.51% |
| AKAM241018P00085000 | 2024-05-16 3:45PM EDT | 2024-10-18 | 1.95 | 1.25 | 2.45 | 0.00 | - | 42 | 391 | 26.95% |
| AKAM241115P00085000 | 2024-05-13 1:06PM EDT | 2024-11-15 | 3.80 | 2.60 | 3.50 | 0.00 | - | 833 | 693 | 29.76% |
| AKAM241220P00085000 | 2024-05-16 11:34AM EDT | 2024-12-20 | 3.29 | 2.65 | 3.90 | 0.00 | - | 20 | 187 | 28.92% |
| AKAM250117P00085000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 5.70 | 3.80 | 4.40 | 0.00 | - | 28 | 3,404 | 29.15% |
| AKAM250321P00085000 | 2024-05-17 3:36PM EDT | 2025-03-21 | 5.20 | 4.80 | 5.40 | -1.34 | -20.49% | 1,697 | 127 | 29.38% |
| AKAM250620P00085000 | 2024-05-17 12:44PM EDT | 2025-06-20 | 6.10 | 4.80 | 6.40 | +0.40 | +7.02% | 6 | 3 | 28.73% |
| AKAM260116P00085000 | 2024-05-16 1:50PM EDT | 2026-01-16 | 7.30 | 7.40 | 8.10 | 0.00 | - | 1 | 103 | 27.21% |
© 2024 Yahoo. All rights reserved.