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
8,121.24 -22.89 (-0.28%) Bitcoin USD
56,747.70 -3,945.13 (-6.50%) CMC Crypto 200
1,188.05 -151.01 (-11.28%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620C00090000 | 2024-03-18 9:45AM EDT | 90.00 | 27.70 | 22.70 | 23.60 | 0.00 | - | 1 | 1 | 42.15% |
| AKAM250620C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 17.90 | 17.50 | 18.10 | 0.00 | - | 1 | 1 | 40.29% |
| AKAM250620C00105000 | 2024-04-17 1:04PM EDT | 105.00 | 14.70 | 12.60 | 15.50 | 0.00 | - | 261 | 558 | 38.99% |
| AKAM250620C00110000 | 2024-03-21 3:50PM EDT | 110.00 | 16.30 | 12.90 | 13.50 | 0.00 | - | 19 | 25 | 38.62% |
| AKAM250620C00115000 | 2024-04-16 9:54AM EDT | 115.00 | 10.50 | 10.40 | 12.00 | 0.00 | - | 2 | 10 | 38.93% |
| AKAM250620C00120000 | 2024-04-18 12:49PM EDT | 120.00 | 8.90 | 8.70 | 9.10 | 0.00 | - | 251 | 391 | 35.51% |
| AKAM250620C00125000 | 2024-04-23 1:30PM EDT | 125.00 | 7.60 | 7.10 | 7.60 | 0.00 | - | 4 | 148 | 34.89% |
| AKAM250620C00130000 | 2024-04-29 12:31PM EDT | 130.00 | 6.20 | 5.80 | 6.20 | 0.00 | - | 10 | 749 | 34.05% |
| AKAM250620C00135000 | 2024-04-11 9:51AM EDT | 135.00 | 5.00 | 4.70 | 5.10 | 0.00 | - | 3 | 236 | 33.53% |
| AKAM250620C00140000 | 2024-04-26 10:28AM EDT | 140.00 | 4.20 | 3.60 | 4.20 | 0.00 | - | 7 | 288 | 33.14% |
| AKAM250620C00145000 | 2024-04-23 1:16PM EDT | 145.00 | 3.40 | 3.00 | 3.40 | 0.00 | - | 1 | 65 | 32.65% |
| AKAM250620C00150000 | 2024-04-08 11:40AM EDT | 150.00 | 2.88 | 2.45 | 2.80 | 0.00 | - | 1 | 167 | 32.44% |
| AKAM250620C00155000 | 2024-04-03 11:10AM EDT | 155.00 | 2.30 | 1.80 | 2.35 | 0.00 | - | 1 | 421 | 32.45% |
| AKAM250620C00160000 | 2024-04-11 12:02PM EDT | 160.00 | 1.65 | 1.50 | 1.85 | 0.00 | - | 1 | 292 | 31.91% |
| AKAM250620C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 8 | 124 | 31.70% |
| AKAM250620C00170000 | 2024-02-09 1:13PM EDT | 170.00 | 4.20 | 1.25 | 1.55 | 0.00 | - | - | 9 | 33.33% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250620P00070000 | 2024-02-16 11:21AM EDT | 70.00 | 1.38 | 1.60 | 1.90 | 0.00 | - | 1 | 5 | 31.62% |
| AKAM250620P00075000 | 2024-04-11 10:19AM EDT | 75.00 | 2.65 | 3.20 | 3.60 | 0.00 | - | 1 | 2 | 34.38% |
| AKAM250620P00080000 | 2024-01-18 3:19PM EDT | 80.00 | 2.02 | 2.40 | 2.80 | 0.00 | - | 3 | 3 | 26.58% |
| AKAM250620P00085000 | 2024-03-27 11:29AM EDT | 85.00 | 3.50 | 5.20 | 5.80 | 0.00 | - | 1 | 3 | 31.51% |
| AKAM250620P00090000 | 2024-04-18 11:55AM EDT | 90.00 | 7.40 | 6.80 | 7.20 | 0.00 | - | 4 | 6 | 30.05% |
| AKAM250620P00095000 | 2024-04-09 12:46PM EDT | 95.00 | 6.60 | 8.50 | 8.90 | 0.00 | - | 609 | 739 | 28.76% |
| AKAM250620P00100000 | 2024-04-29 11:28AM EDT | 100.00 | 10.35 | 10.50 | 11.00 | 0.00 | - | 1 | 493 | 27.76% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 105.00 | 13.28 | 12.80 | 13.20 | 0.00 | - | 261 | 684 | 26.29% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 14.20 | 15.10 | 15.90 | 0.00 | - | 3 | 387 | 25.23% |
| AKAM250620P00115000 | 2024-03-25 1:37PM EDT | 115.00 | 13.50 | 17.80 | 18.40 | 0.00 | - | 11 | 493 | 22.87% |
| AKAM250620P00120000 | 2024-04-18 2:21PM EDT | 120.00 | 22.30 | 21.60 | 22.40 | -0.70 | -3.04% | 2 | 1,811 | 23.40% |
| AKAM250620P00125000 | 2024-02-13 3:57PM EDT | 125.00 | 11.20 | 19.10 | 19.80 | 0.00 | - | 595 | 436 | 0.00% |
| AKAM250620P00130000 | 2024-02-13 12:01PM EDT | 130.00 | 13.00 | 22.60 | 23.40 | 0.00 | - | 275 | 299 | 0.00% |
| AKAM250620P00140000 | 2024-04-11 2:33PM EDT | 140.00 | 34.40 | 38.30 | 38.90 | 0.00 | - | - | 1 | 19.74% |
| AKAM250620P00150000 | 2024-01-25 10:49AM EDT | 150.00 | 26.90 | 40.30 | 43.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.