Singapore markets open in 7 hours 50 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.75 +25.36 (+0.51%) Dow
38,094.09 +190.80 (+0.50%) Nasdaq
15,754.20 +148.71 (+0.95%) Bitcoin USD
59,101.27 +2,133.08 (+3.74%) CMC Crypto 200
1,272.90 +2.16 (+0.17%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 27.30 | 29.30 | 0.00 | - | 3 | 3 | 335.16% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 1.35 | 2.95 | 0.00 | - | - | 3 | 46.58% |
| AKAM240503C00099000 | 2024-05-02 12:35PM EDT | 99.00 | 0.70 | 0.75 | 0.90 | -2.30 | -76.67% | 53 | 4 | 38.67% |
| AKAM240503C00100000 | 2024-05-02 11:39AM EDT | 100.00 | 0.50 | 0.45 | 0.55 | -2.40 | -82.76% | 38 | 6 | 39.06% |
| AKAM240503C00101000 | 2024-05-01 3:15PM EDT | 101.00 | 2.05 | 0.20 | 0.35 | 0.00 | - | 2 | 72 | 41.02% |
| AKAM240503C00102000 | 2024-04-30 11:27AM EDT | 102.00 | 1.05 | 0.10 | 0.20 | 0.00 | - | 3 | 95 | 41.60% |
| AKAM240503C00103000 | 2024-05-02 12:06PM EDT | 103.00 | 0.07 | 0.05 | 0.15 | -0.68 | -90.67% | 4 | 76 | 45.70% |
| AKAM240503C00104000 | 2024-04-30 12:36PM EDT | 104.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 3 | 343 | 52.93% |
| AKAM240503C00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 12 | 46 | 51.37% |
| AKAM240503C00106000 | 2024-05-01 10:33AM EDT | 106.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 258 | 84.18% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 91.60% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 152 | 312 | 98.83% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 13 | 64 | 85.16% |
| AKAM240503C00110000 | 2024-05-02 9:45AM EDT | 110.00 | 0.05 | 0.00 | 0.55 | -0.07 | -58.33% | 1 | 58 | 104.10% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 118 | 119.14% |
| AKAM240503C00112000 | 2024-04-30 10:58AM EDT | 112.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 125.78% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 132.03% |
| AKAM240503C00114000 | 2024-04-30 10:58AM EDT | 114.00 | 1.39 | 0.00 | 0.75 | 0.00 | - | 1 | 180 | 138.28% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 184.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.00% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | - | 10 | 78.52% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | - | 10 | 51.95% |
| AKAM240503P00095000 | 2024-05-02 10:43AM EDT | 95.00 | 0.40 | 0.15 | 0.30 | +0.35 | +700.00% | 25 | 18 | 49.41% |
| AKAM240503P00096000 | 2024-05-02 10:43AM EDT | 96.00 | 0.60 | 0.25 | 0.40 | +0.45 | +300.00% | 76 | 14 | 44.63% |
| AKAM240503P00097000 | 2024-05-02 10:42AM EDT | 97.00 | 0.80 | 0.45 | 0.55 | +0.60 | +300.00% | 88 | 1,014 | 39.84% |
| AKAM240503P00098000 | 2024-05-02 11:03AM EDT | 98.00 | 0.86 | 0.75 | 0.85 | +0.56 | +186.67% | 3 | 10 | 37.40% |
| AKAM240503P00099000 | 2024-05-02 12:04PM EDT | 99.00 | 1.42 | 1.15 | 1.25 | +1.02 | +255.00% | 7 | 39 | 33.79% |
| AKAM240503P00100000 | 2024-05-02 12:04PM EDT | 100.00 | 2.12 | 1.80 | 2.05 | +1.66 | +360.87% | 5 | 60 | 39.45% |
| AKAM240503P00101000 | 2024-05-02 10:13AM EDT | 101.00 | 3.01 | 2.60 | 2.85 | +2.29 | +318.06% | 20 | 431 | 41.50% |
| AKAM240503P00102000 | 2024-04-30 12:27PM EDT | 102.00 | 1.75 | 3.40 | 4.00 | 0.00 | - | 1 | 340 | 58.11% |
| AKAM240503P00103000 | 2024-05-01 1:53PM EDT | 103.00 | 1.97 | 4.40 | 5.00 | 0.00 | - | 4 | 324 | 50.20% |
| AKAM240503P00104000 | 2024-05-02 9:58AM EDT | 104.00 | 5.50 | 5.10 | 6.10 | +2.79 | +102.95% | 10 | 167 | 81.25% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.60 | 6.20 | 6.80 | 0.00 | - | 11 | 43 | 72.27% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 7.10 | 7.90 | 0.00 | - | 11 | 21 | 86.43% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 8.20 | 8.90 | 0.00 | - | 2 | 0 | 60.94% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 9.20 | 9.70 | 0.00 | - | - | 0 | 85.35% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 10.10 | 10.80 | 0.00 | - | 22 | 57 | 100.59% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 11.20 | 11.80 | 0.00 | - | 18 | 0 | 60.16% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 12.20 | 12.80 | 0.00 | - | - | 0 | 64.06% |
© 2024 Yahoo. All rights reserved.