Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,163.64 -242.02 (-0.63%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,684.96 -3,701.68 (-5.84%) CMC Crypto 200
1,287.92 -51.15 (-3.82%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510C00096000 | 2024-04-08 10:47AM EDT | 96.00 | 12.00 | 7.00 | 7.30 | 0.00 | - | - | 5 | 65.19% |
| AKAM240510C00100000 | 2024-04-26 3:52PM EDT | 100.00 | 5.18 | 4.60 | 4.80 | 0.00 | - | 3 | 6 | 63.62% |
| AKAM240510C00101000 | 2024-04-30 2:23PM EDT | 101.00 | 4.20 | 4.10 | 4.30 | -0.64 | -13.22% | 18 | 20 | 63.55% |
| AKAM240510C00102000 | 2024-04-30 11:31AM EDT | 102.00 | 3.60 | 3.60 | 3.90 | -0.90 | -20.00% | 1 | 11 | 63.67% |
| AKAM240510C00103000 | 2024-04-29 3:56PM EDT | 103.00 | 3.30 | 3.20 | 3.40 | -0.37 | -10.08% | 7 | 6 | 63.23% |
| AKAM240510C00104000 | 2024-04-16 9:42AM EDT | 104.00 | 3.55 | 2.80 | 3.00 | 0.00 | - | 3 | 4 | 62.99% |
| AKAM240510C00105000 | 2024-04-30 2:32PM EDT | 105.00 | 2.55 | 2.45 | 2.60 | -0.20 | -7.27% | 17 | 42 | 62.60% |
| AKAM240510C00106000 | 2024-04-30 2:32PM EDT | 106.00 | 2.20 | 2.15 | 2.30 | -0.35 | -13.73% | 2 | 11 | 62.87% |
| AKAM240510C00108000 | 2024-04-19 2:51PM EDT | 108.00 | 2.00 | 1.50 | 1.70 | 0.00 | - | 18 | 21 | 61.33% |
| AKAM240510C00109000 | 2024-04-30 9:30AM EDT | 109.00 | 1.60 | 0.90 | 1.50 | -0.05 | -3.03% | 3 | 28 | 57.86% |
| AKAM240510C00110000 | 2024-04-30 10:47AM EDT | 110.00 | 1.30 | 1.15 | 1.30 | -0.14 | -9.72% | 19 | 604 | 62.26% |
| AKAM240510C00111000 | 2024-04-29 9:38AM EDT | 111.00 | 1.14 | 1.00 | 1.10 | 0.00 | - | 4 | 8 | 62.26% |
| AKAM240510C00112000 | 2024-04-30 9:30AM EDT | 112.00 | 1.00 | 0.85 | 0.95 | -0.01 | -0.99% | 3 | 25 | 62.35% |
| AKAM240510C00113000 | 2024-04-30 9:51AM EDT | 113.00 | 0.85 | 0.70 | 0.80 | -0.15 | -15.00% | 1 | 3 | 62.01% |
| AKAM240510C00114000 | 2024-04-15 3:11PM EDT | 114.00 | 0.91 | 0.60 | 0.70 | 0.00 | - | 3 | 2 | 62.45% |
| AKAM240510C00115000 | 2024-04-29 12:43PM EDT | 115.00 | 0.69 | 0.50 | 0.60 | 0.00 | - | 1 | 8 | 62.50% |
| AKAM240510C00116000 | 2024-04-22 10:20AM EDT | 116.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 1 | 63.77% |
| AKAM240510C00117000 | 2024-04-15 10:17AM EDT | 117.00 | 0.57 | 0.35 | 0.50 | 0.00 | - | - | 5 | 63.97% |
| AKAM240510C00118000 | 2024-04-29 12:18PM EDT | 118.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 13 | 13 | 63.67% |
| AKAM240510C00119000 | 2024-04-30 9:30AM EDT | 119.00 | 0.35 | 0.25 | 0.40 | -0.43 | -55.13% | 3 | 3 | 65.14% |
| AKAM240510C00120000 | 2024-04-01 2:12PM EDT | 120.00 | 1.30 | 0.20 | 0.35 | 0.00 | - | - | 1 | 65.23% |
| AKAM240510C00121000 | 2024-04-01 2:12PM EDT | 121.00 | 1.16 | 0.15 | 0.30 | 0.00 | - | - | 1 | 65.04% |
| AKAM240510C00122000 | 2024-04-10 10:09AM EDT | 122.00 | 0.46 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 64.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240510P00080000 | 2024-04-17 11:22AM EDT | 80.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 0 | 93.26% |
| AKAM240510P00085000 | 2024-04-30 11:32AM EDT | 85.00 | 0.40 | 0.30 | 0.45 | -0.02 | -4.76% | 6 | 32 | 72.27% |
| AKAM240510P00087000 | 2024-04-30 11:36AM EDT | 87.00 | 0.45 | 0.40 | 0.55 | -0.22 | -32.84% | 8 | 10 | 68.56% |
| AKAM240510P00090000 | 2024-04-23 12:35PM EDT | 90.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 3 | 101 | 65.63% |
| AKAM240510P00091000 | 2024-04-18 12:47PM EDT | 91.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | - | 57 | 65.09% |
| AKAM240510P00092000 | 2024-04-30 12:11PM EDT | 92.00 | 1.02 | 0.95 | 1.25 | -0.38 | -27.14% | 8 | 259 | 64.60% |
| AKAM240510P00093000 | 2024-04-30 2:47PM EDT | 93.00 | 1.30 | 1.25 | 1.45 | +0.25 | +23.81% | 1 | 39 | 65.19% |
| AKAM240510P00094000 | 2024-04-22 11:55AM EDT | 94.00 | 1.50 | 1.40 | 1.65 | -0.29 | -16.20% | 1 | 158 | 63.60% |
| AKAM240510P00095000 | 2024-04-29 1:30PM EDT | 95.00 | 1.44 | 1.70 | 1.90 | 0.00 | - | 6 | 89 | 63.43% |
| AKAM240510P00096000 | 2024-04-25 10:24AM EDT | 96.00 | 2.10 | 1.95 | 2.25 | 0.00 | - | 5 | 13 | 63.14% |
| AKAM240510P00097000 | 2024-04-25 10:24AM EDT | 97.00 | 2.40 | 2.30 | 2.50 | 0.00 | - | 5 | 10 | 62.26% |
| AKAM240510P00098000 | 2024-04-22 10:38AM EDT | 98.00 | 2.75 | 2.70 | 2.95 | 0.00 | - | - | 1 | 62.84% |
| AKAM240510P00099000 | 2024-04-24 1:51PM EDT | 99.00 | 2.55 | 3.00 | 3.30 | 0.00 | - | 1 | 3 | 61.26% |
| AKAM240510P00100000 | 2024-04-30 2:23PM EDT | 100.00 | 3.55 | 3.50 | 3.80 | +0.53 | +17.55% | 13 | 30 | 61.82% |
| AKAM240510P00101000 | 2024-04-30 12:43PM EDT | 101.00 | 4.10 | 4.00 | 4.20 | -0.10 | -2.38% | 18 | 31 | 60.99% |
| AKAM240510P00102000 | 2024-04-30 11:13AM EDT | 102.00 | 4.60 | 4.50 | 4.80 | +0.77 | +20.10% | 7 | 28 | 61.11% |
| AKAM240510P00103000 | 2024-04-29 1:35PM EDT | 103.00 | 4.40 | 5.10 | 5.30 | 0.00 | - | 1 | 24 | 60.64% |
| AKAM240510P00104000 | 2024-04-16 11:30AM EDT | 104.00 | 5.35 | 5.70 | 6.00 | 0.00 | - | 10 | 10 | 61.13% |
| AKAM240510P00105000 | 2024-04-29 12:52PM EDT | 105.00 | 5.63 | 6.30 | 6.60 | 0.00 | - | 10 | 13 | 60.30% |
| AKAM240510P00106000 | 2024-04-15 10:22AM EDT | 106.00 | 5.50 | 7.00 | 7.30 | 0.00 | - | - | 2 | 60.47% |
| AKAM240510P00110000 | 2024-04-23 10:19AM EDT | 110.00 | 9.40 | 8.10 | 10.50 | 0.00 | - | - | 5 | 66.36% |
© 2024 Yahoo. All rights reserved.