Singapore markets open in 1 hour 40 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
68,952.27 +1,092.55 (+1.61%) CMC Crypto 200
1,447.22 -20.71 (-1.41%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628C00089000 | 2024-06-03 12:33PM EDT | 89.00 | 3.25 | 3.40 | 3.80 | +0.37 | +12.85% | 5 | 16 | 28.68% |
| AKAM240628C00091000 | 2024-06-03 12:11PM EDT | 91.00 | 2.30 | 2.20 | 4.00 | -0.40 | -14.81% | 27 | 17 | 41.85% |
| AKAM240628C00092000 | 2024-06-03 10:57AM EDT | 92.00 | 1.85 | 0.80 | 3.80 | -0.70 | -27.45% | 29 | 17 | 44.47% |
| AKAM240628C00093000 | 2024-05-31 3:50PM EDT | 93.00 | 2.05 | 1.30 | 1.65 | 0.00 | - | 9 | 11 | 26.20% |
| AKAM240628C00094000 | 2024-05-30 2:43PM EDT | 94.00 | 0.97 | 1.00 | 1.30 | 0.00 | - | 14 | 23 | 25.98% |
| AKAM240628C00095000 | 2024-06-03 12:04PM EDT | 95.00 | 0.90 | 0.75 | 2.20 | +0.16 | +21.62% | 3 | 32 | 39.55% |
| AKAM240628C00096000 | 2024-06-03 11:12AM EDT | 96.00 | 0.70 | 0.55 | 0.85 | -0.10 | -12.50% | 2 | 1 | 26.71% |
| AKAM240628C00097000 | 2024-06-03 9:47AM EDT | 97.00 | 0.65 | 0.45 | 1.50 | -1.35 | -67.50% | 3 | 14 | 37.96% |
| AKAM240628C00098000 | 2024-05-30 2:46PM EDT | 98.00 | 0.35 | 0.30 | 0.55 | 0.00 | - | 8 | 39 | 27.49% |
| AKAM240628C00099000 | 2024-05-30 9:38AM EDT | 99.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 26.07% |
| AKAM240628C00100000 | 2024-06-03 12:04PM EDT | 100.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 3 | 24 | 27.05% |
| AKAM240628C00101000 | 2024-05-30 2:46PM EDT | 101.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 1 | 7 | 27.83% |
| AKAM240628C00102000 | 2024-05-23 2:12PM EDT | 102.00 | 0.39 | 0.00 | 1.20 | 0.00 | - | - | 6 | 47.41% |
| AKAM240628C00103000 | 2024-05-22 2:00PM EDT | 103.00 | 0.49 | 0.05 | 1.40 | 0.00 | - | 1 | 0 | 52.78% |
| AKAM240628C00104000 | 2024-05-23 1:34PM EDT | 104.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 3 | 3 | 55.20% |
| AKAM240628C00105000 | 2024-05-10 10:10AM EDT | 105.00 | 0.68 | 0.05 | 1.00 | 0.00 | - | - | 5 | 51.22% |
| AKAM240628C00106000 | 2024-05-28 1:15PM EDT | 106.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 35 | 39 | 59.08% |
| AKAM240628C00108000 | 2024-05-30 9:38AM EDT | 108.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 51.37% |
| AKAM240628C00109000 | 2024-05-23 1:34PM EDT | 109.00 | 0.14 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 60.55% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 110.00 | 0.32 | 0.00 | 2.05 | 0.00 | - | 60 | 60 | 62.09% |
| AKAM240628C00112000 | 2024-05-22 3:41PM EDT | 112.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 2 | 7 | 67.38% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 115.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 3 | 50.49% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240628P00080000 | 2024-05-31 10:20AM EDT | 80.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 6 | 16 | 35.99% |
| AKAM240628P00084000 | 2024-05-22 10:31AM EDT | 84.00 | 0.18 | 0.30 | 1.45 | 0.00 | - | - | 4 | 42.85% |
| AKAM240628P00085000 | 2024-05-30 2:14PM EDT | 85.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 26.17% |
| AKAM240628P00088000 | 2024-06-03 1:22PM EDT | 88.00 | 1.10 | 0.90 | 1.70 | +0.20 | +22.22% | 42 | 24 | 30.71% |
| AKAM240628P00089000 | 2024-06-03 1:35PM EDT | 89.00 | 1.40 | 1.00 | 2.05 | 0.00 | - | 78 | 12 | 30.30% |
| AKAM240628P00090000 | 2024-06-03 12:56PM EDT | 90.00 | 1.85 | 0.65 | 1.80 | +0.38 | +25.85% | 16 | 60 | 23.07% |
| AKAM240628P00091000 | 2024-05-30 10:58AM EDT | 91.00 | 2.25 | 1.95 | 2.25 | 0.00 | - | 1 | 19 | 22.73% |
| AKAM240628P00092000 | 2024-06-03 3:44PM EDT | 92.00 | 2.60 | 1.60 | 2.80 | -0.20 | -7.14% | 5 | 2 | 22.67% |
| AKAM240628P00093000 | 2024-05-31 12:42PM EDT | 93.00 | 3.20 | 3.10 | 3.40 | +0.10 | +3.23% | 5 | 25 | 22.39% |
| AKAM240628P00094000 | 2024-05-29 1:19PM EDT | 94.00 | 3.50 | 3.30 | 4.10 | 0.00 | - | 1 | 20 | 22.49% |
| AKAM240628P00095000 | 2024-05-15 2:37PM EDT | 95.00 | 2.16 | 4.30 | 6.30 | 0.00 | - | 1 | 3 | 39.58% |
| AKAM240628P00096000 | 2024-05-21 2:22PM EDT | 96.00 | 2.90 | 4.00 | 6.90 | 0.00 | - | 2 | 16 | 38.43% |
| AKAM240628P00097000 | 2024-05-30 2:48PM EDT | 97.00 | 7.30 | 5.30 | 6.60 | 0.00 | - | 1 | 4 | 24.22% |
| AKAM240628P00098000 | 2024-05-16 3:30PM EDT | 98.00 | 3.08 | 6.20 | 7.50 | 0.00 | - | 1 | 1 | 24.85% |
| AKAM240628P00100000 | 2024-05-30 2:48PM EDT | 100.00 | 10.17 | 7.10 | 9.60 | 0.00 | - | 1 | 1 | 31.25% |
| AKAM240628P00102000 | 2024-05-10 10:21AM EDT | 102.00 | 8.90 | 9.30 | 12.40 | 0.00 | - | - | 0 | 48.90% |
| AKAM240628P00104000 | 2024-05-24 11:52AM EDT | 104.00 | 9.77 | 12.40 | 15.00 | 0.00 | - | 1 | 0 | 62.21% |
© 2024 Yahoo. All rights reserved.