Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,726.79 +1,502.55 (+2.30%) CMC Crypto 200
1,364.44 -9.40 (-0.68%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00110000 | 2024-05-17 3:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 822 | 133.59% |
| AKAM240524C00110000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.25 | +0.01 | +20.00% | 10 | 56 | 54.88% |
| AKAM240531C00110000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 50.49% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.48 | 0.00 | 0.80 | 0.00 | - | 3 | 1 | 51.20% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.85 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 43.75% |
| AKAM240621C00110000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 0.18 | 0.05 | 0.20 | -0.06 | -25.00% | 1 | 2,825 | 28.32% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 2024-06-28 | 0.32 | 0.15 | 0.45 | 0.00 | - | 60 | 60 | 31.20% |
| AKAM240816C00110000 | 2024-05-17 12:26PM EDT | 2024-08-16 | 1.45 | 1.25 | 1.50 | -0.10 | -6.45% | 40 | 200 | 30.87% |
| AKAM240920C00110000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 2.08 | 1.60 | 1.85 | 0.00 | - | 10 | 136 | 28.44% |
| AKAM241018C00110000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 2.45 | 2.10 | 2.45 | 0.00 | - | 576 | 578 | 28.89% |
| AKAM241115C00110000 | 2024-05-14 2:53PM EDT | 2024-11-15 | 2.85 | 3.00 | 3.80 | 0.00 | - | 50 | 208 | 32.56% |
| AKAM241220C00110000 | 2024-05-15 3:02PM EDT | 2024-12-20 | 4.30 | 3.10 | 5.20 | 0.00 | - | 10 | 13 | 35.11% |
| AKAM250117C00110000 | 2024-05-16 2:02PM EDT | 2025-01-17 | 4.96 | 4.60 | 5.00 | 0.00 | - | 236 | 1,719 | 32.36% |
| AKAM250321C00110000 | 2024-05-16 1:29PM EDT | 2025-03-21 | 6.80 | 6.10 | 7.00 | 0.00 | - | 2 | 57 | 34.95% |
| AKAM250620C00110000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 8.40 | 7.90 | 9.60 | +0.20 | +2.44% | 6 | 38 | 37.43% |
| AKAM260116C00110000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 10.20 | 10.10 | 14.50 | 0.00 | - | 24 | 762 | 40.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00110000 | 2024-05-16 3:20PM EDT | 2024-05-17 | 13.20 | 14.50 | 16.60 | 0.00 | - | 40 | 24 | 236.52% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 116.11% |
| AKAM240621P00110000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 14.60 | 13.30 | 16.60 | 0.00 | - | 110 | 25 | 53.00% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 12.00 | 14.90 | 15.30 | 0.00 | - | 2 | 93 | 22.07% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 17.10 | 15.00 | 16.30 | 0.00 | - | 1 | 16 | 26.36% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 15.20 | 15.90 | 0.00 | - | 41 | 41 | 21.44% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 15.80 | 15.80 | 16.80 | 0.00 | - | 31 | 54 | 24.52% |
| AKAM250117P00110000 | 2024-05-14 1:16PM EDT | 2025-01-17 | 18.50 | 16.40 | 17.10 | 0.00 | - | 9 | 1,413 | 22.40% |
| AKAM250321P00110000 | 2024-05-14 2:33PM EDT | 2025-03-21 | 19.20 | 17.10 | 19.20 | 0.00 | - | 5 | 143 | 27.05% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 17.80 | 19.60 | 0.00 | - | 3 | 387 | 24.88% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 19.10 | 20.00 | 0.00 | - | 151 | 599 | 21.05% |
© 2024 Yahoo. All rights reserved.