Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,090.66 +2,181.25 (+3.52%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00095000 | 2024-04-19 11:11AM EDT | 2024-05-17 | 9.10 | 8.90 | 9.30 | -4.00 | -30.53% | 1 | 21 | 50.20% |
| AKAM240621C00095000 | 2024-04-11 10:44AM EDT | 2024-06-21 | 12.80 | 10.20 | 12.30 | 0.00 | - | 10 | 43 | 53.33% |
| AKAM240816C00095000 | 2024-04-12 2:08PM EDT | 2024-08-16 | 13.80 | 12.70 | 13.90 | 0.00 | - | 1 | 4 | 46.28% |
| AKAM241115C00095000 | 2024-04-12 10:36AM EDT | 2024-11-15 | 16.80 | 15.70 | 16.20 | 0.00 | - | 47 | 47 | 42.87% |
| AKAM250117C00095000 | 2024-04-12 2:05PM EDT | 2025-01-17 | 18.10 | 17.10 | 17.70 | 0.00 | - | 35 | 935 | 42.17% |
| AKAM250321C00095000 | 2024-04-19 2:52PM EDT | 2025-03-21 | 18.90 | 18.80 | 21.10 | +0.40 | +2.16% | 107 | 47 | 47.37% |
| AKAM260116C00095000 | 2024-04-10 11:35AM EDT | 2026-01-16 | 26.45 | 24.60 | 27.00 | 0.00 | - | 2 | 35 | 46.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426P00095000 | 2024-04-17 12:06PM EDT | 2024-04-26 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 100 | 35.55% |
| AKAM240503P00095000 | 2024-04-19 10:16AM EDT | 2024-05-03 | 0.48 | 0.30 | 0.45 | -0.12 | -20.00% | 5 | 11 | 31.79% |
| AKAM240510P00095000 | 2024-04-18 11:35AM EDT | 2024-05-10 | 1.90 | 0.90 | 2.15 | 0.00 | - | 2 | 79 | 50.07% |
| AKAM240517P00095000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 2.30 | 1.95 | 2.25 | 0.00 | - | 72 | 3,020 | 44.43% |
| AKAM240621P00095000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 3.22 | 2.80 | 3.20 | 0.00 | - | 11 | 188 | 36.21% |
| AKAM240816P00095000 | 2024-04-19 3:19PM EDT | 2024-08-16 | 4.68 | 4.50 | 4.90 | -0.19 | -3.90% | 33 | 83 | 34.56% |
| AKAM241115P00095000 | 2024-04-19 2:30PM EDT | 2024-11-15 | 6.50 | 6.40 | 7.40 | -0.20 | -2.99% | 3 | 917 | 34.85% |
| AKAM250117P00095000 | 2024-04-18 3:17PM EDT | 2025-01-17 | 7.40 | 7.10 | 7.50 | 0.00 | - | 91 | 1,184 | 30.88% |
| AKAM250321P00095000 | 2024-03-21 11:17AM EDT | 2025-03-21 | 4.70 | 7.80 | 8.40 | 0.00 | - | 10 | 52 | 30.32% |
| AKAM250620P00095000 | 2024-04-09 12:46PM EDT | 2025-06-20 | 6.60 | 8.60 | 9.50 | 0.00 | - | 609 | 739 | 29.59% |
| AKAM260116P00095000 | 2024-04-10 11:35AM EDT | 2026-01-16 | 8.45 | 10.50 | 11.00 | 0.00 | - | 2 | 290 | 27.23% |
© 2024 Yahoo. All rights reserved.