Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,310.90 +7.63 (+0.14%) Dow
39,821.27 -182.32 (-0.46%) Nasdaq
16,798.36 +112.39 (+0.67%) Bitcoin USD
69,889.18 +3,526.93 (+5.31%) CMC Crypto 200
1,443.12 +88.70 (+6.55%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220C00085000 | 2024-05-15 1:56PM EDT | 85.00 | 16.90 | 16.30 | 16.70 | 0.00 | - | - | 1 | 40.51% |
| AKAM241220C00090000 | 2024-05-15 11:10AM EDT | 90.00 | 13.40 | 12.60 | 13.30 | 0.00 | - | 124 | 124 | 37.99% |
| AKAM241220C00095000 | 2024-05-20 2:20PM EDT | 95.00 | 9.85 | 9.90 | 10.20 | +0.05 | +0.51% | 1 | 17 | 35.49% |
| AKAM241220C00100000 | 2024-05-15 11:43AM EDT | 100.00 | 7.90 | 7.40 | 7.70 | 0.00 | - | 5 | 38 | 33.88% |
| AKAM241220C00105000 | 2024-05-13 11:34AM EDT | 105.00 | 5.50 | 5.40 | 5.70 | 0.00 | - | 5 | 12 | 32.70% |
| AKAM241220C00110000 | 2024-05-15 3:02PM EDT | 110.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 10 | 13 | 32.05% |
| AKAM241220C00130000 | 2024-05-10 1:40PM EDT | 130.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | - | 1 | 30.76% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220P00055000 | 2024-05-09 1:27PM EDT | 55.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 50.49% |
| AKAM241220P00065000 | 2024-05-13 9:30AM EDT | 65.00 | 1.27 | 0.75 | 0.90 | 0.00 | - | 1 | 22 | 36.55% |
| AKAM241220P00070000 | 2024-05-16 12:29PM EDT | 70.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 1 | 2 | 34.18% |
| AKAM241220P00075000 | 2024-05-16 12:13PM EDT | 75.00 | 1.53 | 1.65 | 1.85 | 0.00 | - | 1 | 4 | 31.89% |
| AKAM241220P00080000 | 2024-05-10 3:12PM EDT | 80.00 | 3.90 | 2.45 | 2.70 | 0.00 | - | - | 7 | 30.14% |
| AKAM241220P00085000 | 2024-05-16 11:34AM EDT | 85.00 | 3.29 | 3.50 | 3.80 | 0.00 | - | 20 | 187 | 28.21% |
| AKAM241220P00090000 | 2024-05-16 10:15AM EDT | 90.00 | 5.00 | 5.00 | 5.30 | 0.00 | - | 1 | 72 | 26.45% |
| AKAM241220P00095000 | 2024-05-17 2:37PM EDT | 95.00 | 7.00 | 6.90 | 7.20 | 0.00 | - | 5 | 15 | 24.52% |
| AKAM241220P00100000 | 2024-05-17 3:48PM EDT | 100.00 | 9.60 | 9.30 | 9.70 | 0.00 | - | 2 | 36 | 22.86% |
| AKAM241220P00115000 | 2024-05-13 2:59PM EDT | 115.00 | 21.10 | 20.20 | 20.60 | 0.00 | - | 1 | 2 | 17.16% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 120.00 | 20.80 | 24.40 | 25.20 | 0.00 | - | - | 0 | 13.18% |
| AKAM241220P00125000 | 2024-05-08 10:25AM EDT | 125.00 | 25.40 | 29.40 | 31.20 | 0.00 | - | - | 0 | 27.60% |
© 2024 Yahoo. All rights reserved.