Singapore markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
90.08+0.14 (+0.16%)
At close: 04:00PM EDT
90.16 +0.08 (+0.09%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AKAM240719C000700002024-06-10 10:37AM EDT70.0019.9018.3022.500.00-5565.53%
AKAM240719C000850002024-06-28 1:47PM EDT85.005.903.807.90+0.20+3.51%1014457.81%
AKAM240719C000900002024-06-28 3:33PM EDT90.002.202.252.40+0.30+15.79%11,63826.76%
AKAM240719C000950002024-06-28 3:51PM EDT95.000.700.550.75+0.22+45.83%51,24427.25%
AKAM240719C001000002024-06-24 11:22AM EDT100.000.150.100.650.00-132039.31%
AKAM240719C001050002024-06-11 11:11AM EDT105.000.150.000.750.00-132753.17%
AKAM240719C001100002024-06-04 3:05PM EDT110.000.220.001.350.00-1162.11%
AKAM240719C001150002024-05-21 3:01PM EDT115.000.210.000.000.00--125.00%
AKAM240719C001200002024-06-03 10:56AM EDT120.000.050.001.350.00-1180.62%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AKAM240719P000700002024-06-27 1:44PM EDT70.000.050.000.050.00-446447.46%
AKAM240719P000750002024-06-24 12:09PM EDT75.000.070.001.400.00-2510062.11%
AKAM240719P000800002024-06-26 9:30AM EDT80.000.170.100.20-0.13-43.33%1028932.32%
AKAM240719P000850002024-06-28 3:16PM EDT85.000.550.500.60-0.10-15.38%31,80026.86%
AKAM240719P000900002024-06-28 1:40PM EDT90.002.001.902.05-0.55-21.57%554223.71%
AKAM240719P000950002024-06-28 3:16PM EDT95.005.455.206.40-0.60-9.92%743537.40%
AKAM240719P001000002024-06-17 1:47PM EDT100.009.807.8012.00-1.62-14.19%8961.62%