Singapore markets open in 2 hours 13 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,917.66 -2,734.98 (-4.51%) CMC Crypto 200
1,272.36 -66.71 (-4.98%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00042500 | 2024-03-26 10:17AM EDT | 42.50 | 67.04 | 57.40 | 59.10 | 0.00 | - | 2 | 3 | 139.60% |
| AKAM240621C00045000 | 2023-10-20 10:16AM EDT | 45.00 | 62.70 | 68.10 | 69.30 | 0.00 | - | 1 | 1 | 345.41% |
| AKAM240621C00050000 | 2023-11-09 2:14PM EDT | 50.00 | 61.70 | 63.80 | 66.90 | 0.00 | - | - | 3 | 332.10% |
| AKAM240621C00055000 | 2024-04-01 1:01PM EDT | 55.00 | 55.26 | 46.70 | 48.00 | 0.00 | - | 1 | 3 | 121.63% |
| AKAM240621C00060000 | 2023-10-19 3:34PM EDT | 60.00 | 50.10 | 53.80 | 55.30 | 0.00 | - | 1 | 1 | 261.18% |
| AKAM240621C00070000 | 2024-01-10 1:30PM EDT | 70.00 | 47.30 | 57.70 | 61.60 | 0.00 | - | 1 | 10 | 359.08% |
| AKAM240621C00072500 | 2023-11-09 11:56AM EDT | 72.50 | 40.70 | 42.50 | 45.50 | 0.00 | - | 1 | 9 | 218.65% |
| AKAM240621C00075000 | 2023-07-03 11:50AM EDT | 75.00 | 22.60 | 22.70 | 24.10 | 0.00 | - | 1 | 2 | 0.00% |
| AKAM240621C00077500 | 2023-11-09 2:13PM EDT | 77.50 | 35.70 | 38.90 | 41.90 | 0.00 | - | 7 | 14 | 208.29% |
| AKAM240621C00080000 | 2023-07-05 2:20PM EDT | 80.00 | 18.60 | 19.80 | 20.10 | 0.00 | - | 5 | 119 | 0.00% |
| AKAM240621C00082500 | 2023-11-06 11:22AM EDT | 82.50 | 30.10 | 34.90 | 36.80 | 0.00 | - | 5 | 131 | 190.11% |
| AKAM240621C00085000 | 2023-11-10 2:12PM EDT | 85.00 | 29.50 | 32.50 | 34.00 | 0.00 | - | 5 | 110 | 178.74% |
| AKAM240621C00087500 | 2024-04-12 3:55PM EDT | 87.50 | 17.90 | 13.60 | 15.60 | 0.00 | - | 1 | 20 | 49.12% |
| AKAM240621C00090000 | 2024-04-30 10:24AM EDT | 90.00 | 13.40 | 11.10 | 13.50 | 0.00 | - | 1 | 314 | 46.67% |
| AKAM240621C00092500 | 2024-04-05 3:24PM EDT | 92.50 | 16.39 | 11.00 | 11.50 | 0.00 | - | 3 | 22 | 44.41% |
| AKAM240621C00095000 | 2024-04-11 10:44AM EDT | 95.00 | 12.80 | 9.10 | 9.60 | 0.00 | - | 10 | 43 | 42.20% |
| AKAM240621C00097500 | 2024-04-30 2:30PM EDT | 97.50 | 7.70 | 7.60 | 7.90 | 0.00 | - | 27 | 68 | 40.58% |
| AKAM240621C00100000 | 2024-05-01 3:10PM EDT | 100.00 | 7.05 | 6.10 | 6.30 | +0.85 | +13.71% | 1 | 319 | 38.67% |
| AKAM240621C00105000 | 2024-05-01 1:40PM EDT | 105.00 | 4.20 | 3.80 | 4.00 | +0.30 | +7.69% | 13 | 558 | 37.61% |
| AKAM240621C00110000 | 2024-05-01 11:04AM EDT | 110.00 | 2.30 | 2.20 | 2.35 | -0.45 | -16.36% | 8 | 775 | 36.60% |
| AKAM240621C00115000 | 2024-04-30 1:21PM EDT | 115.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 1 | 1,379 | 36.91% |
| AKAM240621C00120000 | 2024-04-30 10:35AM EDT | 120.00 | 0.78 | 0.70 | 0.85 | 0.00 | - | 2 | 1,710 | 37.79% |
| AKAM240621C00125000 | 2024-04-30 10:35AM EDT | 125.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 1 | 289 | 39.26% |
| AKAM240621C00130000 | 2024-04-26 11:13AM EDT | 130.00 | 0.37 | 0.10 | 1.80 | 0.00 | - | 2 | 228 | 50.78% |
| AKAM240621C00135000 | 2024-04-05 1:21PM EDT | 135.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 119 | 47.31% |
| AKAM240621C00140000 | 2024-02-29 2:45PM EDT | 140.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 3 | 71 | 51.81% |
| AKAM240621C00145000 | 2024-02-14 4:49PM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 18 | 99 | 54.15% |
| AKAM240621C00150000 | 2024-03-07 10:43AM EDT | 150.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 10 | 86 | 65.58% |
| AKAM240621C00155000 | 2024-02-13 3:40PM EDT | 155.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 50 | 54 | 64.55% |
| AKAM240621C00160000 | 2024-02-12 1:33PM EDT | 160.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 100 | 101 | 59.08% |
| AKAM240621C00165000 | 2024-02-12 10:36AM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00042500 | 2024-04-18 1:25PM EDT | 42.50 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 138.18% |
| AKAM240621P00047500 | 2023-06-20 3:40PM EDT | 47.50 | 0.75 | 0.00 | 1.10 | 0.00 | - | - | 4 | 117.38% |
| AKAM240621P00050000 | 2023-07-10 11:21AM EDT | 50.00 | 1.12 | 0.00 | 0.60 | 0.00 | - | 30 | 3 | 98.63% |
| AKAM240621P00060000 | 2023-05-30 11:42AM EDT | 60.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 1 | 1 | 108.45% |
| AKAM240621P00065000 | 2023-08-21 1:07PM EDT | 65.00 | 0.85 | 0.10 | 0.85 | 0.00 | - | 2 | 6 | 71.63% |
| AKAM240621P00070000 | 2023-10-31 10:02AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 80 | 182 | 25.00% |
| AKAM240621P00072500 | 2023-09-15 9:57AM EDT | 72.50 | 0.85 | 0.85 | 1.05 | 0.00 | - | 1 | 5 | 66.70% |
| AKAM240621P00075000 | 2024-02-15 2:32PM EDT | 75.00 | 0.29 | 0.25 | 0.75 | 0.00 | - | 10 | 93 | 52.34% |
| AKAM240621P00077500 | 2023-07-13 12:20PM EDT | 77.50 | 3.20 | 1.50 | 1.70 | 0.00 | - | 1 | 230 | 65.60% |
| AKAM240621P00080000 | 2024-04-19 12:12PM EDT | 80.00 | 0.67 | 0.25 | 0.80 | 0.00 | - | 1 | 217 | 48.49% |
| AKAM240621P00082500 | 2024-04-18 1:25PM EDT | 82.50 | 1.15 | 0.35 | 2.80 | 0.00 | - | 2 | 114 | 53.93% |
| AKAM240621P00085000 | 2024-05-01 3:50PM EDT | 85.00 | 0.95 | 0.90 | 1.30 | -0.05 | -5.00% | 2 | 131 | 45.19% |
| AKAM240621P00087500 | 2024-04-26 2:09PM EDT | 87.50 | 1.14 | 1.20 | 1.50 | 0.00 | - | 1 | 175 | 42.02% |
| AKAM240621P00090000 | 2024-04-25 9:41AM EDT | 90.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 1 | 696 | 38.94% |
| AKAM240621P00092500 | 2024-04-25 12:03PM EDT | 92.50 | 2.25 | 2.05 | 2.35 | 0.00 | - | 809 | 921 | 38.31% |
| AKAM240621P00095000 | 2024-04-30 12:29PM EDT | 95.00 | 2.75 | 2.70 | 2.90 | 0.00 | - | 1 | 198 | 36.22% |
| AKAM240621P00097500 | 2024-05-01 3:50PM EDT | 97.50 | 3.40 | 3.50 | 3.80 | -0.30 | -8.11% | 16 | 487 | 35.68% |
| AKAM240621P00100000 | 2024-05-01 3:50PM EDT | 100.00 | 4.40 | 4.60 | 4.80 | -0.30 | -6.38% | 9 | 1,470 | 34.63% |
| AKAM240621P00105000 | 2024-05-01 3:59PM EDT | 105.00 | 7.30 | 7.20 | 7.40 | +0.80 | +12.31% | 35 | 738 | 32.83% |
| AKAM240621P00110000 | 2024-04-17 3:34PM EDT | 110.00 | 11.19 | 10.60 | 11.00 | 0.00 | - | 10 | 718 | 33.00% |
| AKAM240621P00115000 | 2024-04-19 2:31PM EDT | 115.00 | 14.61 | 14.70 | 15.20 | 0.00 | - | 3 | 264 | 33.84% |
| AKAM240621P00120000 | 2024-04-18 12:44PM EDT | 120.00 | 19.30 | 19.00 | 19.70 | 0.00 | - | 1 | 231 | 34.25% |
| AKAM240621P00125000 | 2024-04-11 9:35AM EDT | 125.00 | 20.90 | 23.80 | 24.80 | 0.00 | - | 3 | 141 | 41.50% |
| AKAM240621P00130000 | 2024-04-17 3:11PM EDT | 130.00 | 29.50 | 27.00 | 29.40 | 0.00 | - | 20 | 9 | 39.01% |
| AKAM240621P00135000 | 2024-04-17 1:43PM EDT | 135.00 | 35.20 | 32.00 | 35.70 | 0.00 | - | 7 | 9 | 64.43% |
| AKAM240621P00140000 | 2024-02-12 4:54PM EDT | 140.00 | 13.65 | 28.50 | 32.40 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240621P00145000 | 2024-02-14 4:55PM EDT | 145.00 | 30.14 | 35.50 | 40.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240621P00150000 | 2024-02-14 4:55PM EDT | 150.00 | 35.17 | 40.50 | 45.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.