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
67,356.46 +943.77 (+1.42%) CMC Crypto 200
1,373.12 -0.72 (-0.05%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00095000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 1.30 | 1.15 | 1.25 | -1.20 | -48.00% | 22 | 67 | 21.73% |
| AKAM240531C00095000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.55 | 1.45 | 1.60 | -0.85 | -35.42% | 13 | 7 | 20.09% |
| AKAM240607C00095000 | 2024-05-17 10:55AM EDT | 2024-06-07 | 2.65 | 1.85 | 2.05 | -0.20 | -7.02% | 10 | 37 | 21.35% |
| AKAM240614C00095000 | 2024-05-17 10:55AM EDT | 2024-06-14 | 3.07 | 2.20 | 2.45 | +0.87 | +39.55% | 12 | 4 | 22.30% |
| AKAM240621C00095000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 2.65 | 2.50 | 2.70 | -1.15 | -30.26% | 109 | 806 | 22.07% |
| AKAM240628C00095000 | 2024-05-17 11:12AM EDT | 2024-06-28 | 3.64 | 2.70 | 3.30 | -0.31 | -7.85% | 10 | 17 | 24.82% |
| AKAM240816C00095000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 6.20 | 6.00 | 6.20 | -0.90 | -12.68% | 23 | 109 | 32.20% |
| AKAM240920C00095000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 7.60 | 6.70 | 7.00 | 0.00 | - | 10 | 35 | 30.96% |
| AKAM241018C00095000 | 2024-05-17 12:46PM EDT | 2024-10-18 | 8.10 | 6.30 | 8.00 | +0.40 | +5.19% | 1 | 120 | 32.08% |
| AKAM241115C00095000 | 2024-05-16 11:20AM EDT | 2024-11-15 | 9.88 | 7.90 | 10.10 | 0.00 | - | 10 | 65 | 37.40% |
| AKAM241220C00095000 | 2024-05-13 10:51AM EDT | 2024-12-20 | 9.80 | 9.90 | 10.60 | 0.00 | - | 10 | 17 | 35.98% |
| AKAM250117C00095000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 11.00 | 10.70 | 11.30 | -0.27 | -2.40% | 1 | 890 | 36.13% |
| AKAM250321C00095000 | 2024-05-17 10:34AM EDT | 2025-03-21 | 13.20 | 12.50 | 13.10 | +0.15 | +1.15% | 1,731 | 1,398 | 37.46% |
| AKAM260116C00095000 | 2024-05-16 10:00AM EDT | 2026-01-16 | 18.80 | 16.50 | 21.50 | 0.00 | - | 2 | 37 | 44.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00095000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.80 | 0.85 | 0.95 | +0.30 | +60.00% | 133 | 421 | 20.02% |
| AKAM240531P00095000 | 2024-05-15 11:16AM EDT | 2024-05-31 | 1.22 | 1.10 | 1.25 | 0.00 | - | 13 | 47 | 18.21% |
| AKAM240607P00095000 | 2024-05-17 10:23AM EDT | 2024-06-07 | 1.18 | 1.40 | 1.65 | -0.39 | -24.84% | 1 | 1 | 19.26% |
| AKAM240614P00095000 | 2024-05-13 12:48PM EDT | 2024-06-14 | 1.80 | 1.70 | 1.90 | -1.13 | -38.57% | 5 | 3 | 19.07% |
| AKAM240621P00095000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 1.90 | 1.95 | 2.05 | +0.39 | +25.83% | 149 | 545 | 18.34% |
| AKAM240628P00095000 | 2024-05-15 2:37PM EDT | 2024-06-28 | 2.16 | 2.10 | 2.50 | 0.00 | - | 1 | 3 | 20.24% |
| AKAM240816P00095000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 4.00 | 4.50 | 4.90 | 0.00 | - | 2 | 873 | 26.44% |
| AKAM240920P00095000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.20 | 0.00 | - | 95 | 52 | 23.82% |
| AKAM241018P00095000 | 2024-05-17 3:21PM EDT | 2024-10-18 | 5.30 | 5.40 | 6.80 | +0.10 | +1.92% | 113 | 214 | 28.06% |
| AKAM241115P00095000 | 2024-05-17 3:57PM EDT | 2024-11-15 | 6.90 | 6.70 | 7.00 | +0.80 | +13.11% | 145 | 940 | 26.56% |
| AKAM241220P00095000 | 2024-05-17 2:37PM EDT | 2024-12-20 | 7.00 | 6.00 | 7.50 | -1.40 | -16.67% | 5 | 10 | 26.05% |
| AKAM250117P00095000 | 2024-05-16 12:03PM EDT | 2025-01-17 | 6.98 | 7.30 | 7.90 | 0.00 | - | 1 | 1,272 | 25.81% |
| AKAM250321P00095000 | 2024-05-17 3:56PM EDT | 2025-03-21 | 8.90 | 8.40 | 9.10 | +0.88 | +10.97% | 874 | 54 | 26.49% |
| AKAM250620P00095000 | 2024-05-17 3:45PM EDT | 2025-06-20 | 9.90 | 9.40 | 10.20 | -0.60 | -5.71% | 109 | 740 | 26.07% |
| AKAM260116P00095000 | 2024-05-17 10:53AM EDT | 2026-01-16 | 11.00 | 10.70 | 11.90 | -0.20 | -1.79% | 4 | 305 | 24.62% |
© 2024 Yahoo. All rights reserved.