Singapore markets open in 4 hours 20 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,798.04 +822.12 (+1.29%) CMC Crypto 200
1,395.89 +13.31 (+0.96%)
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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426C00110000 | 2024-04-18 10:20AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 86.72% |
| AKAM240503C00110000 | 2024-04-23 2:53PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 32.42% |
| AKAM240510C00110000 | 2024-04-23 10:28AM EDT | 2024-05-10 | 1.44 | 1.35 | 1.55 | 0.00 | - | 3 | 95 | 51.12% |
| AKAM240517C00110000 | 2024-04-22 11:15AM EDT | 2024-05-17 | 1.62 | 1.60 | 1.75 | 0.00 | - | 56 | 758 | 45.04% |
| AKAM240621C00110000 | 2024-04-25 12:00PM EDT | 2024-06-21 | 2.30 | 2.55 | 2.70 | -0.45 | -16.36% | 32 | 751 | 35.21% |
| AKAM240816C00110000 | 2024-04-23 2:49PM EDT | 2024-08-16 | 5.20 | 4.90 | 5.20 | 0.00 | - | 1 | 110 | 36.91% |
| AKAM241115C00110000 | 2024-04-23 3:17PM EDT | 2024-11-15 | 8.00 | 7.80 | 8.10 | 0.00 | - | 10 | 172 | 37.25% |
| AKAM250117C00110000 | 2024-04-24 1:54PM EDT | 2025-01-17 | 9.70 | 9.10 | 9.50 | 0.00 | - | 1 | 1,520 | 36.63% |
| AKAM250321C00110000 | 2024-04-25 10:19AM EDT | 2025-03-21 | 10.40 | 8.80 | 11.30 | -0.80 | -7.14% | 1 | 30 | 37.62% |
| AKAM250620C00110000 | 2024-03-21 3:50PM EDT | 2025-06-20 | 16.30 | 12.90 | 13.50 | 0.00 | - | 19 | 25 | 38.36% |
| AKAM260116C00110000 | 2024-04-22 2:44PM EDT | 2026-01-16 | 16.00 | 16.70 | 17.30 | 0.00 | - | 1 | 754 | 38.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426P00110000 | 2024-04-16 3:41PM EDT | 2024-04-26 | 8.53 | 7.90 | 10.30 | 0.00 | - | 10 | 1 | 115.23% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 2024-05-03 | 9.30 | 7.70 | 8.60 | 0.00 | - | 18 | 0 | 41.36% |
| AKAM240517P00110000 | 2024-04-25 2:44PM EDT | 2024-05-17 | 9.60 | 9.40 | 9.70 | +0.07 | +0.73% | 1 | 673 | 41.90% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 9.60 | 11.70 | 0.00 | - | 5 | 5 | 50.82% |
| AKAM240621P00110000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 11.19 | 10.00 | 10.30 | 0.00 | - | 10 | 718 | 30.90% |
| AKAM240816P00110000 | 2024-04-22 2:38PM EDT | 2024-08-16 | 12.00 | 11.40 | 11.90 | 0.00 | - | 3 | 89 | 29.91% |
| AKAM241115P00110000 | 2024-04-05 10:06AM EDT | 2024-11-15 | 10.10 | 13.10 | 15.30 | 0.00 | - | 1 | 54 | 33.91% |
| AKAM250117P00110000 | 2024-04-05 10:50AM EDT | 2025-01-17 | 10.91 | 13.70 | 14.20 | 0.00 | - | 1 | 1,470 | 26.44% |
| AKAM250321P00110000 | 2024-04-24 3:05PM EDT | 2025-03-21 | 14.40 | 14.40 | 16.90 | 0.00 | - | 21 | 144 | 30.88% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 14.40 | 17.80 | 0.00 | - | 3 | 387 | 29.42% |
| AKAM260116P00110000 | 2024-04-18 2:54PM EDT | 2026-01-16 | 17.90 | 16.80 | 17.40 | 0.00 | - | 250 | 451 | 23.30% |
© 2024 Yahoo. All rights reserved.