Singapore markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.93-0.62 (-0.57%)
At close: 4:00PM EDT
107.92 -0.01 (-0.01%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AKAM211029C000900002021-10-06 9:57AM EDT90.0013.0016.1020.100.00-3275.39%
AKAM211029C001010002021-10-18 9:30AM EDT101.005.335.708.800.00-1178.27%
AKAM211029C001020002021-10-18 11:01AM EDT102.006.414.108.300.00-11282.13%
AKAM211029C001030002021-10-15 10:12AM EDT103.003.903.706.400.00-11858.01%
AKAM211029C001040002021-10-20 3:39PM EDT104.004.442.605.000.00-12743.95%
AKAM211029C001050002021-10-21 2:34PM EDT105.003.851.255.100.00-122758.47%
AKAM211029C001060002021-10-19 11:43AM EDT106.002.100.704.500.00-32458.40%
AKAM211029C001070002021-10-21 2:28PM EDT107.002.151.651.850.00-142322.46%
AKAM211029C001080002021-10-22 10:40AM EDT108.001.801.001.20+0.30+20.00%15720.70%
AKAM211029C001090002021-10-21 2:27PM EDT109.000.950.600.800.00-62021.09%
AKAM211029C001100002021-10-22 3:34PM EDT110.000.360.300.50-0.24-40.00%132121.19%
AKAM211029C001110002021-10-22 3:46PM EDT111.000.210.203.60-0.24-53.33%14952.98%
AKAM211029C001120002021-10-22 12:52PM EDT112.000.190.051.20-0.06-24.00%32045.65%
AKAM211029C001130002021-10-22 11:12AM EDT113.000.200.001.20-0.02-9.09%57050.78%
AKAM211029C001140002021-09-28 9:31AM EDT114.000.700.000.950.00-113050.24%
AKAM211029C001150002021-10-05 3:49PM EDT115.000.200.000.450.00-1011741.90%
AKAM211029C001160002021-09-28 9:31AM EDT116.000.400.004.800.00-115689.36%
AKAM211029C001170002021-10-18 11:01AM EDT117.000.010.004.800.00-127694.29%
AKAM211029C001180002021-09-20 12:11AM EDT118.001.100.000.750.00--1550.39%
AKAM211029C001200002021-10-05 12:32PM EDT120.000.160.004.800.00-16108.15%
AKAM211029C001210002021-09-20 12:11AM EDT121.000.950.004.800.00--2112.55%
AKAM211029C001220002021-09-20 12:11AM EDT122.000.430.004.800.00--6116.85%
AKAM211029C001230002021-09-20 12:11AM EDT123.000.300.004.800.00--6121.02%
AKAM211029C001300002021-10-05 9:30AM EDT130.000.250.004.800.00--15148.10%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AKAM211029P000900002021-10-08 11:32AM EDT90.000.300.004.800.00-674156.74%
AKAM211029P000950002021-10-14 9:46AM EDT95.000.300.004.100.00-6063117.92%
AKAM211029P000960002021-10-19 1:03PM EDT96.000.100.000.150.00-2251.37%
AKAM211029P000970002021-10-14 9:44AM EDT97.000.450.001.200.00-1267.38%
AKAM211029P000980002021-10-08 11:32AM EDT98.000.850.001.400.00-61265.92%
AKAM211029P000990002021-10-13 11:19AM EDT99.000.740.000.200.00-12142.87%
AKAM211029P001000002021-10-22 10:18AM EDT100.000.100.000.20-0.16-61.54%101938.97%
AKAM211029P001010002021-10-22 10:17AM EDT101.000.100.000.25-0.10-50.00%124437.16%
AKAM211029P001020002021-10-12 10:01AM EDT102.002.000.053.500.00--670.26%
AKAM211029P001030002021-10-21 1:13PM EDT103.000.240.102.600.00-1955.54%
AKAM211029P001040002021-10-22 11:20AM EDT104.000.200.200.35-0.05-20.00%42927.44%
AKAM211029P001050002021-10-21 1:13PM EDT105.000.390.300.400.00-34123.88%
AKAM211029P001060002021-10-22 12:52PM EDT106.000.390.450.60-0.26-40.00%51522.85%
AKAM211029P001070002021-10-22 12:25PM EDT107.000.650.650.85-0.25-27.78%59421.24%
AKAM211029P001080002021-10-22 2:13PM EDT108.001.101.051.30+0.10+10.00%268821.19%
AKAM211029P001090002021-10-22 11:48AM EDT109.001.701.601.80+0.19+12.58%31519.85%
AKAM211029P001100002021-10-22 3:20PM EDT110.002.500.704.00+0.35+16.28%308247.29%
AKAM211029P001110002021-10-22 3:12PM EDT111.003.300.653.50+0.70+26.92%9824.61%
AKAM211029P001120002021-10-22 12:04PM EDT112.003.902.305.90+0.50+14.71%82657.54%
AKAM211029P001130002021-09-20 12:20PM EDT113.005.323.507.100.00-21166.77%
AKAM211029P001140002021-09-30 3:36PM EDT114.009.104.008.000.00--170.22%
AKAM211029P001200002021-09-29 10:37AM EDT120.0014.769.9014.000.00--398.29%