Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,676.98 +919.14 (+1.46%) CMC Crypto 200
1,392.87 -3.67 (-0.26%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 30.10 | 33.90 | 0.00 | - | 3 | 3 | 169.53% |
| AKAM240503C00101000 | 2024-04-26 3:49PM EDT | 101.00 | 1.95 | 1.65 | 1.80 | -0.10 | -4.88% | 55 | 52 | 27.69% |
| AKAM240503C00103000 | 2024-04-26 3:42PM EDT | 103.00 | 0.80 | 0.65 | 0.75 | -0.40 | -33.33% | 101 | 30 | 24.95% |
| AKAM240503C00104000 | 2024-04-26 3:48PM EDT | 104.00 | 0.51 | 0.40 | 0.50 | -0.59 | -53.64% | 161 | 224 | 25.78% |
| AKAM240503C00105000 | 2024-04-23 3:56PM EDT | 105.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | 10 | 37 | 27.25% |
| AKAM240503C00106000 | 2024-04-26 1:44PM EDT | 106.00 | 0.30 | 0.05 | 0.25 | -0.10 | -25.00% | 272 | 23 | 28.81% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 35 | 31.15% |
| AKAM240503C00108000 | 2024-04-25 11:12AM EDT | 108.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 222 | 32.81% |
| AKAM240503C00109000 | 2024-04-19 2:46PM EDT | 109.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 36.52% |
| AKAM240503C00110000 | 2024-04-23 2:53PM EDT | 110.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 40.14% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 117 | 43.75% |
| AKAM240503C00112000 | 2024-04-24 9:36AM EDT | 112.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 8 | 169 | 68.75% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 0.30 | -0.21 | -70.00% | 1 | 29 | 50.49% |
| AKAM240503C00114000 | 2024-04-24 9:36AM EDT | 114.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 8 | 180 | 65.04% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 22 | 68.65% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 72.17% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 106.84% |
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 | 1.85 | 0.00 | - | - | 1 | 93.60% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 10 | 59.96% |
| AKAM240503P00095000 | 2024-04-19 10:16AM EDT | 95.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | 5 | 11 | 39.16% |
| AKAM240503P00096000 | 2024-04-18 12:08PM EDT | 96.00 | 0.19 | 0.10 | 0.20 | -0.46 | -70.77% | 10 | 11 | 34.57% |
| AKAM240503P00097000 | 2024-04-25 11:50AM EDT | 97.00 | 0.23 | 0.10 | 0.30 | -0.32 | -58.18% | 10 | 1,023 | 33.69% |
| AKAM240503P00098000 | 2024-04-25 10:19AM EDT | 98.00 | 0.72 | 0.20 | 0.35 | 0.00 | - | 10 | 8 | 30.13% |
| AKAM240503P00099000 | 2024-04-22 3:56PM EDT | 99.00 | 1.10 | 0.30 | 0.45 | 0.00 | - | 3 | 39 | 27.30% |
| AKAM240503P00100000 | 2024-04-26 11:38AM EDT | 100.00 | 0.75 | 0.55 | 0.65 | -0.10 | -11.76% | 13 | 53 | 25.68% |
| AKAM240503P00101000 | 2024-04-26 3:56PM EDT | 101.00 | 0.90 | 0.85 | 0.95 | -0.30 | -25.00% | 101 | 343 | 24.32% |
| AKAM240503P00102000 | 2024-04-26 3:56PM EDT | 102.00 | 1.35 | 1.25 | 1.50 | -0.05 | -3.57% | 217 | 203 | 25.61% |
| AKAM240503P00103000 | 2024-04-26 3:56PM EDT | 103.00 | 1.90 | 1.80 | 1.95 | -0.55 | -22.45% | 38 | 309 | 22.41% |
| AKAM240503P00104000 | 2024-04-26 9:44AM EDT | 104.00 | 2.70 | 2.55 | 2.80 | -0.27 | -9.09% | 7 | 165 | 25.29% |
| AKAM240503P00105000 | 2024-04-19 2:28PM EDT | 105.00 | 4.20 | 2.20 | 3.70 | 0.00 | - | 4 | 47 | 28.13% |
| AKAM240503P00106000 | 2024-04-19 3:22PM EDT | 106.00 | 4.96 | 4.10 | 4.70 | 0.00 | - | 3 | 21 | 33.11% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 5.20 | 5.60 | 0.00 | - | 2 | 0 | 34.33% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 6.00 | 6.80 | 0.00 | - | - | 1 | 45.61% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 6.90 | 7.90 | 0.00 | - | 22 | 59 | 53.32% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 7.70 | 8.80 | 0.00 | - | 18 | 0 | 54.44% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 9.00 | 9.60 | 0.00 | - | - | 0 | 50.59% |
© 2024 Yahoo. All rights reserved.