Singapore markets open in 8 hours 56 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,016.82 -18.87 (-0.37%) Dow
37,910.63 +94.71 (+0.25%) Nasdaq
15,571.85 -85.97 (-0.55%) Bitcoin USD
56,732.04 -3,926.37 (-6.47%) CMC Crypto 200
1,186.95 -152.11 (-11.36%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00055000 | 2023-11-14 1:42PM EDT | 55.00 | 58.60 | 63.50 | 65.40 | 0.00 | - | 1 | 2 | 597.56% |
| AKAM240517C00070000 | 2024-04-16 3:01PM EDT | 70.00 | 32.33 | 31.40 | 32.80 | 0.00 | - | 1 | 1 | 110.55% |
| AKAM240517C00075000 | 2023-11-07 10:53AM EDT | 75.00 | 38.00 | 41.40 | 42.60 | 0.00 | - | 5 | 6 | 361.82% |
| AKAM240517C00080000 | 2023-11-09 2:14PM EDT | 80.00 | 33.10 | 35.80 | 38.30 | 0.00 | - | 1 | 10 | 324.93% |
| AKAM240517C00085000 | 2024-01-19 11:02AM EDT | 85.00 | 36.74 | 25.30 | 26.50 | 0.00 | - | 1 | 1 | 204.83% |
| AKAM240517C00090000 | 2024-04-16 11:10AM EDT | 90.00 | 11.20 | 12.70 | 14.30 | 0.00 | - | 1 | 10 | 73.02% |
| AKAM240517C00092500 | 2024-04-16 2:25PM EDT | 92.50 | 10.90 | 10.60 | 12.70 | 0.00 | - | 1 | 7 | 72.53% |
| AKAM240517C00095000 | 2024-04-22 12:31PM EDT | 95.00 | 8.42 | 8.60 | 9.00 | 0.00 | - | 45 | 54 | 56.81% |
| AKAM240517C00097500 | 2024-04-17 3:46PM EDT | 97.50 | 6.60 | 6.80 | 7.10 | 0.00 | - | 5 | 11 | 53.93% |
| AKAM240517C00098000 | 2024-04-24 3:42PM EDT | 98.00 | 7.00 | 6.50 | 6.80 | 0.00 | - | - | 1 | 53.98% |
| AKAM240517C00100000 | 2024-04-30 11:48AM EDT | 100.00 | 5.10 | 5.30 | 5.50 | 0.00 | - | 1 | 108 | 52.59% |
| AKAM240517C00101000 | 2024-04-30 10:42AM EDT | 101.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 44 | 73 | 52.76% |
| AKAM240517C00102000 | 2024-05-01 10:56AM EDT | 102.00 | 4.20 | 4.30 | 4.50 | -0.37 | -8.10% | 1 | 5 | 52.54% |
| AKAM240517C00103000 | 2024-04-29 1:14PM EDT | 103.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 55 | 52 | 51.93% |
| AKAM240517C00104000 | 2024-04-22 11:05AM EDT | 104.00 | 3.41 | 3.30 | 3.50 | 0.00 | - | - | 16 | 50.90% |
| AKAM240517C00105000 | 2024-04-30 12:04PM EDT | 105.00 | 2.90 | 2.95 | 3.10 | 0.00 | - | 1 | 969 | 50.93% |
| AKAM240517C00106000 | 2024-04-30 3:50PM EDT | 106.00 | 2.50 | 2.60 | 2.75 | 0.00 | - | 5 | 47 | 50.88% |
| AKAM240517C00107000 | 2024-04-29 1:25PM EDT | 107.00 | 2.57 | 2.30 | 2.45 | 0.00 | - | 1 | 40 | 51.05% |
| AKAM240517C00108000 | 2024-04-30 9:42AM EDT | 108.00 | 2.25 | 2.00 | 2.15 | 0.00 | - | 1 | 2 | 50.85% |
| AKAM240517C00109000 | 2024-04-26 1:44PM EDT | 109.00 | 1.90 | 1.70 | 1.80 | 0.00 | - | 2 | 2 | 50.61% |
| AKAM240517C00110000 | 2024-04-29 2:30PM EDT | 110.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 4 | 761 | 50.66% |
| AKAM240517C00111000 | 2024-04-26 9:41AM EDT | 111.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 13 | 13 | 50.73% |
| AKAM240517C00112000 | 2024-04-30 9:33AM EDT | 112.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 2 | 19 | 50.46% |
| AKAM240517C00113000 | 2024-04-25 9:44AM EDT | 113.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | - | 30 | 50.22% |
| AKAM240517C00115000 | 2024-04-29 11:24AM EDT | 115.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 18 | 1,172 | 50.51% |
| AKAM240517C00120000 | 2024-04-29 12:15PM EDT | 120.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 6 | 1,844 | 51.17% |
| AKAM240517C00125000 | 2024-04-26 3:24PM EDT | 125.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 6 | 510 | 56.45% |
| AKAM240517C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 25 | 1,694 | 64.75% |
| AKAM240517C00135000 | 2024-04-23 9:30AM EDT | 135.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 707 | 69.73% |
| AKAM240517C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 432 | 62.89% |
| AKAM240517C00145000 | 2024-02-12 11:33AM EDT | 145.00 | 1.98 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 93.16% |
| AKAM240517C00150000 | 2024-04-09 10:13AM EDT | 150.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 44 | 60 | 112.16% |
| AKAM240517C00155000 | 2024-04-12 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 43 | 73.83% |
| AKAM240517C00160000 | 2024-04-12 11:25AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 78.91% |
| AKAM240517C00180000 | 2024-02-12 2:16PM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 150.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 34 | 109.38% |
| AKAM240517P00065000 | 2023-10-27 2:07PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 120.90% |
| AKAM240517P00070000 | 2024-04-23 11:25AM EDT | 70.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 85.55% |
| AKAM240517P00075000 | 2023-10-19 1:30PM EDT | 75.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 235 | 235 | 88.67% |
| AKAM240517P00080000 | 2024-04-26 3:24PM EDT | 80.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 9 | 1,469 | 74.02% |
| AKAM240517P00085000 | 2024-05-01 11:05AM EDT | 85.00 | 0.41 | 0.35 | 0.55 | -0.09 | -18.00% | 8 | 47 | 59.57% |
| AKAM240517P00088000 | 2024-04-26 12:25PM EDT | 88.00 | 0.67 | 0.55 | 0.90 | 0.00 | - | 1 | 1 | 57.67% |
| AKAM240517P00090000 | 2024-04-29 10:32AM EDT | 90.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 1 | 833 | 53.81% |
| AKAM240517P00092500 | 2024-04-26 2:09PM EDT | 92.50 | 1.26 | 1.15 | 1.30 | 0.00 | - | 1 | 51 | 51.95% |
| AKAM240517P00094000 | 2024-04-26 10:26AM EDT | 94.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 5 | 5 | 51.07% |
| AKAM240517P00095000 | 2024-04-30 1:12PM EDT | 95.00 | 2.01 | 1.65 | 1.85 | 0.00 | - | 1 | 3,020 | 50.37% |
| AKAM240517P00096000 | 2024-04-30 11:38AM EDT | 96.00 | 2.30 | 2.00 | 2.15 | 0.00 | - | 2 | 10 | 50.66% |
| AKAM240517P00097500 | 2024-04-23 1:44PM EDT | 97.50 | 2.55 | 2.40 | 2.60 | 0.00 | - | 20 | 298 | 50.68% |
| AKAM240517P00100000 | 2024-04-29 2:30PM EDT | 100.00 | 3.70 | 3.40 | 3.60 | +0.35 | +10.45% | 10 | 450 | 50.15% |
| AKAM240517P00101000 | 2024-04-29 11:26AM EDT | 101.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 2 | 3 | 49.19% |
| AKAM240517P00102000 | 2024-04-30 12:59PM EDT | 102.00 | 4.60 | 4.30 | 4.50 | -0.30 | -6.12% | 1 | 33 | 49.00% |
| AKAM240517P00103000 | 2024-04-29 10:35AM EDT | 103.00 | 4.43 | 4.80 | 5.10 | 0.00 | - | 1 | 6 | 49.51% |
| AKAM240517P00104000 | 2024-04-29 3:03PM EDT | 104.00 | 5.60 | 5.40 | 5.60 | 0.00 | - | 13 | 13 | 48.46% |
| AKAM240517P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 6.10 | 5.90 | 6.20 | 0.00 | - | 16 | 471 | 48.17% |
| AKAM240517P00110000 | 2024-04-29 1:07PM EDT | 110.00 | 9.37 | 9.30 | 9.80 | 0.00 | - | 5 | 665 | 47.97% |
| AKAM240517P00115000 | 2024-04-29 11:34AM EDT | 115.00 | 13.30 | 13.30 | 14.10 | 0.00 | - | 8 | 538 | 49.27% |
| AKAM240517P00120000 | 2024-04-26 10:28AM EDT | 120.00 | 17.73 | 17.60 | 18.70 | 0.00 | - | 2 | 226 | 49.12% |
| AKAM240517P00125000 | 2024-02-15 10:55AM EDT | 125.00 | 12.70 | 15.90 | 19.90 | 0.00 | - | 1 | 19 | 0.00% |
| AKAM240517P00130000 | 2024-02-28 3:39PM EDT | 130.00 | 22.10 | 20.90 | 21.60 | 0.00 | - | 14 | 4 | 0.00% |
| AKAM240517P00135000 | 2024-04-10 2:33PM EDT | 135.00 | 30.90 | 32.70 | 35.40 | 0.00 | - | 25 | 0 | 87.60% |
| AKAM240517P00140000 | 2024-02-28 4:48PM EDT | 140.00 | 31.72 | 29.20 | 33.30 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00145000 | 2024-02-28 4:48PM EDT | 145.00 | 36.74 | 34.20 | 38.10 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00150000 | 2024-02-14 4:56PM EDT | 150.00 | 34.89 | 40.50 | 45.00 | 0.00 | - | 19 | 0 | 0.00% |
| AKAM240517P00155000 | 2024-02-14 4:56PM EDT | 155.00 | 39.92 | 45.50 | 50.10 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.