Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,092.34 -313.32 (-0.82%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,602.30 -4,140.08 (-6.50%) CMC Crypto 200
1,279.65 -59.42 (-4.43%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 29.10 | 32.30 | 0.00 | - | 3 | 3 | 332.42% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 4.80 | 5.60 | 0.00 | - | - | 3 | 66.31% |
| AKAM240503C00099000 | 2024-04-25 10:58AM EDT | 99.00 | 2.75 | 2.55 | 2.75 | 0.00 | - | - | 3 | 44.34% |
| AKAM240503C00100000 | 2024-04-29 1:02PM EDT | 100.00 | 2.90 | 1.90 | 2.05 | 0.00 | - | 6 | 6 | 42.38% |
| AKAM240503C00101000 | 2024-04-30 11:15AM EDT | 101.00 | 1.50 | 1.35 | 1.45 | -0.70 | -31.82% | 2 | 72 | 40.67% |
| AKAM240503C00102000 | 2024-04-30 11:27AM EDT | 102.00 | 1.05 | 0.90 | 1.00 | -0.50 | -32.26% | 3 | 95 | 40.14% |
| AKAM240503C00103000 | 2024-04-30 1:55PM EDT | 103.00 | 0.60 | 0.55 | 0.65 | -0.47 | -43.93% | 6 | 76 | 39.50% |
| AKAM240503C00104000 | 2024-04-30 12:36PM EDT | 104.00 | 0.40 | 0.30 | 0.45 | -0.35 | -46.67% | 3 | 340 | 40.92% |
| AKAM240503C00105000 | 2024-04-29 2:06PM EDT | 105.00 | 0.55 | 0.20 | 1.25 | 0.00 | - | 12 | 40 | 58.59% |
| AKAM240503C00106000 | 2024-04-30 12:34PM EDT | 106.00 | 0.15 | 0.00 | 0.20 | -0.25 | -62.50% | 1 | 258 | 42.97% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 3 | 35 | 45.31% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 152 | 312 | 54.39% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 13 | 64 | 78.22% |
| AKAM240503C00110000 | 2024-04-23 2:53PM EDT | 110.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 62 | 91.41% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 118 | 57.62% |
| AKAM240503C00112000 | 2024-04-30 10:58AM EDT | 112.00 | 1.35 | 0.00 | 1.35 | +1.22 | +938.46% | 1 | 169 | 103.61% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 109.57% |
| AKAM240503C00114000 | 2024-04-30 10:58AM EDT | 114.00 | 1.39 | 0.00 | 1.35 | +1.26 | +969.23% | 1 | 180 | 115.33% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 87.11% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 126.47% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 157.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 1 | 114.65% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 10 | 98.93% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 10 | 53.52% |
| AKAM240503P00095000 | 2024-04-29 3:27PM EDT | 95.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 5 | 16 | 50.88% |
| AKAM240503P00096000 | 2024-04-30 2:20PM EDT | 96.00 | 0.15 | 0.10 | 0.80 | -0.04 | -21.05% | 3 | 11 | 57.03% |
| AKAM240503P00097000 | 2024-04-29 11:33AM EDT | 97.00 | 0.15 | 0.20 | 0.40 | 0.00 | - | 1 | 1,013 | 47.07% |
| AKAM240503P00098000 | 2024-04-29 1:02PM EDT | 98.00 | 0.27 | 0.35 | 0.50 | 0.00 | - | 8 | 9 | 42.87% |
| AKAM240503P00099000 | 2024-04-30 10:05AM EDT | 99.00 | 0.62 | 0.60 | 0.80 | +0.22 | +55.00% | 7 | 36 | 43.75% |
| AKAM240503P00100000 | 2024-04-30 2:24PM EDT | 100.00 | 0.90 | 0.90 | 1.05 | +0.04 | +4.65% | 6 | 46 | 40.43% |
| AKAM240503P00101000 | 2024-04-29 11:51AM EDT | 101.00 | 0.88 | 1.30 | 1.45 | 0.00 | - | 39 | 422 | 38.77% |
| AKAM240503P00102000 | 2024-04-30 12:27PM EDT | 102.00 | 1.75 | 1.85 | 2.00 | +0.51 | +41.13% | 1 | 340 | 38.18% |
| AKAM240503P00103000 | 2024-04-29 10:39AM EDT | 103.00 | 1.70 | 2.50 | 2.75 | 0.00 | - | 24 | 323 | 40.48% |
| AKAM240503P00104000 | 2024-04-30 10:58AM EDT | 104.00 | 3.20 | 3.20 | 3.50 | +0.50 | +18.52% | 7 | 171 | 40.14% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.60 | 2.55 | 4.40 | 0.00 | - | 11 | 43 | 43.16% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 4.80 | 5.40 | 0.00 | - | 11 | 21 | 49.81% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 5.60 | 6.40 | 0.00 | - | 2 | 0 | 56.15% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 5.40 | 7.40 | 0.00 | - | - | 1 | 62.21% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 7.60 | 8.40 | 0.00 | - | 22 | 59 | 68.07% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 8.60 | 9.40 | 0.00 | - | 18 | 0 | 73.83% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 9.60 | 10.40 | 0.00 | - | - | 0 | 79.30% |
© 2024 Yahoo. All rights reserved.