Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,119.01 -25.12 (-0.31%) Bitcoin USD
56,671.84 -4,272.93 (-7.01%) CMC Crypto 200
1,194.69 -144.38 (-10.78%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115C00080000 | 2024-04-17 1:05PM EDT | 80.00 | 25.90 | 25.80 | 26.60 | 0.00 | - | - | 5 | 49.39% |
| AKAM241115C00090000 | 2024-04-18 1:17PM EDT | 90.00 | 19.00 | 18.30 | 19.20 | 0.00 | - | - | 10 | 44.81% |
| AKAM241115C00095000 | 2024-04-24 10:51AM EDT | 95.00 | 16.10 | 15.20 | 16.20 | 0.00 | - | 1 | 48 | 43.86% |
| AKAM241115C00100000 | 2024-04-18 1:31PM EDT | 100.00 | 12.40 | 12.20 | 12.70 | 0.00 | - | 1 | 163 | 40.21% |
| AKAM241115C00105000 | 2024-04-18 3:06PM EDT | 105.00 | 9.90 | 9.70 | 10.00 | 0.00 | - | 4 | 25 | 38.36% |
| AKAM241115C00110000 | 2024-04-26 12:43PM EDT | 110.00 | 8.00 | 7.60 | 7.80 | 0.00 | - | 1 | 173 | 37.12% |
| AKAM241115C00115000 | 2024-04-29 10:20AM EDT | 115.00 | 6.30 | 5.80 | 6.10 | 0.00 | - | 7 | 38 | 36.51% |
| AKAM241115C00120000 | 2024-04-23 3:11PM EDT | 120.00 | 4.80 | 4.40 | 4.60 | 0.00 | - | 3 | 194 | 35.57% |
| AKAM241115C00125000 | 2024-04-05 9:37AM EDT | 125.00 | 4.20 | 3.30 | 3.60 | 0.00 | - | 1 | 27 | 35.56% |
| AKAM241115C00130000 | 2024-04-30 9:33AM EDT | 130.00 | 2.50 | 2.50 | 2.70 | 0.00 | - | 5 | 30 | 35.08% |
| AKAM241115C00135000 | 2024-04-19 10:58AM EDT | 135.00 | 2.15 | 1.90 | 2.05 | 0.00 | - | 2 | 2 | 34.93% |
| AKAM241115C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 622 | 622 | 35.74% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115P00055000 | 2024-04-16 12:35PM EDT | 55.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | - | 2 | 60.79% |
| AKAM241115P00065000 | 2024-04-24 10:33AM EDT | 65.00 | 0.85 | 0.80 | 1.10 | 0.00 | - | - | 6 | 44.91% |
| AKAM241115P00070000 | 2024-04-26 11:22AM EDT | 70.00 | 1.35 | 1.10 | 1.50 | 0.00 | - | 22 | 29 | 42.38% |
| AKAM241115P00075000 | 2024-04-25 12:29PM EDT | 75.00 | 1.80 | 1.45 | 2.00 | 0.00 | - | 1 | 8 | 39.83% |
| AKAM241115P00080000 | 2024-04-16 3:09PM EDT | 80.00 | 2.37 | 2.35 | 2.70 | 0.00 | - | 1 | 3 | 37.67% |
| AKAM241115P00085000 | 2024-05-01 10:04AM EDT | 85.00 | 3.60 | 3.30 | 3.70 | +0.53 | +17.26% | 1 | 5 | 36.04% |
| AKAM241115P00090000 | 2024-04-16 9:36AM EDT | 90.00 | 4.50 | 4.40 | 4.90 | 0.00 | - | 7 | 41 | 34.16% |
| AKAM241115P00095000 | 2024-04-19 2:30PM EDT | 95.00 | 6.50 | 6.20 | 6.40 | 0.00 | - | 3 | 916 | 32.29% |
| AKAM241115P00100000 | 2024-04-18 1:26PM EDT | 100.00 | 8.59 | 8.00 | 8.60 | 0.00 | - | 5 | 10 | 31.63% |
| AKAM241115P00105000 | 2024-04-29 2:59PM EDT | 105.00 | 10.38 | 10.60 | 11.10 | 0.00 | - | 1 | 1,176 | 30.60% |
| AKAM241115P00110000 | 2024-04-05 10:06AM EDT | 110.00 | 10.10 | 13.30 | 13.90 | 0.00 | - | 1 | 54 | 29.20% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 115.00 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 20.44% |
| AKAM241115P00120000 | 2024-04-12 1:36PM EDT | 120.00 | 19.10 | 20.40 | 21.00 | 0.00 | - | 12 | 13 | 27.47% |
© 2024 Yahoo. All rights reserved.