Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,328.70 -32.09 (-0.60%) Dow
38,456.46 -411.58 (-1.06%) Nasdaq
17,140.65 -51.88 (-0.30%) Bitcoin USD
66,824.87 -2,571.06 (-3.70%) CMC Crypto 200
1,393.45 -48.18 (-3.34%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018C00080000 | 2024-06-10 2:17PM EDT | 80.00 | 13.40 | 12.80 | 15.10 | 0.00 | - | - | 2 | 47.57% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 85.00 | 12.10 | 9.80 | 11.00 | 0.00 | - | 4 | 5 | 41.10% |
| AKAM241018C00090000 | 2024-05-30 1:36PM EDT | 90.00 | 7.33 | 6.60 | 8.00 | 0.00 | - | 1 | 9 | 38.50% |
| AKAM241018C00095000 | 2024-06-07 2:18PM EDT | 95.00 | 4.60 | 4.20 | 5.40 | 0.00 | - | 1 | 136 | 35.65% |
| AKAM241018C00100000 | 2024-06-10 2:04PM EDT | 100.00 | 2.90 | 2.50 | 3.70 | 0.00 | - | 3 | 17 | 34.82% |
| AKAM241018C00105000 | 2024-05-31 1:22PM EDT | 105.00 | 2.15 | 1.65 | 2.35 | 0.00 | - | 10 | 464 | 33.53% |
| AKAM241018C00110000 | 2024-06-10 3:18PM EDT | 110.00 | 1.20 | 1.00 | 1.30 | 0.00 | - | 304 | 1,019 | 31.54% |
| AKAM241018C00115000 | 2024-05-24 12:32PM EDT | 115.00 | 1.10 | 0.55 | 1.10 | 0.00 | - | 144 | 332 | 34.18% |
| AKAM241018C00120000 | 2024-06-07 11:26AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 112 | 116 | 12.50% |
| AKAM241018C00125000 | 2024-06-07 11:26AM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 37.99% |
| AKAM241018C00130000 | 2024-05-10 11:26AM EDT | 130.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | - | 1 | 43.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241018P00055000 | 2024-05-10 10:12AM EDT | 55.00 | 0.55 | 0.10 | 1.65 | 0.00 | - | - | 15 | 58.18% |
| AKAM241018P00060000 | 2024-05-09 2:08PM EDT | 60.00 | 0.50 | 0.20 | 1.70 | 0.00 | - | 3 | 7 | 50.68% |
| AKAM241018P00070000 | 2024-05-29 1:14PM EDT | 70.00 | 0.70 | 0.50 | 1.25 | 0.00 | - | 5 | 9 | 37.92% |
| AKAM241018P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 1.50 | 1.00 | 0.00 | 0.00 | - | 1 | 207 | 6.25% |
| AKAM241018P00080000 | 2024-06-05 2:03PM EDT | 80.00 | 1.80 | 1.95 | 2.55 | 0.00 | - | 1 | 64 | 30.76% |
| AKAM241018P00085000 | 2024-06-10 10:40AM EDT | 85.00 | 3.72 | 2.90 | 4.10 | 0.00 | - | 3 | 387 | 29.48% |
| AKAM241018P00090000 | 2024-06-03 10:04AM EDT | 90.00 | 4.70 | 4.80 | 6.00 | 0.00 | - | 1 | 141 | 27.09% |
| AKAM241018P00095000 | 2024-06-06 2:56PM EDT | 95.00 | 7.83 | 7.30 | 8.80 | 0.00 | - | 1 | 289 | 25.88% |
| AKAM241018P00100000 | 2024-05-28 10:44AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 105.00 | 13.80 | 16.00 | 18.30 | 0.00 | - | - | 12 | 36.57% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 12.50 | 18.90 | 21.40 | 0.00 | - | 41 | 27 | 28.88% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 16.50 | 23.90 | 27.80 | 0.00 | - | - | 0 | 43.70% |
| AKAM241018P00120000 | 2024-05-08 12:06PM EDT | 120.00 | 20.10 | 29.30 | 32.80 | 0.00 | - | - | 0 | 48.08% |
© 2024 Yahoo. All rights reserved.