UK markets open in 7 hours 51 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.80 -7.70 (-0.32%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,900.96 +2,740.82 (+5.25%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531C00090000 | 2024-05-16 11:56AM EDT | 90.00 | 5.30 | 4.90 | 5.40 | -1.44 | -21.36% | 1 | 7 | 31.42% |
| AKAM240531C00091000 | 2024-05-15 3:09PM EDT | 91.00 | 5.05 | 2.85 | 5.50 | 0.00 | - | - | 1 | 47.27% |
| AKAM240531C00092000 | 2024-05-14 11:43AM EDT | 92.00 | 2.15 | 3.20 | 3.50 | 0.00 | - | 6 | 7 | 24.61% |
| AKAM240531C00093000 | 2024-05-15 10:06AM EDT | 93.00 | 2.95 | 2.45 | 2.65 | 0.00 | - | 21 | 45 | 22.27% |
| AKAM240531C00094000 | 2024-05-17 11:12AM EDT | 94.00 | 2.87 | 1.80 | 1.95 | 0.00 | - | 10 | 16 | 21.31% |
| AKAM240531C00095000 | 2024-05-20 3:53PM EDT | 95.00 | 1.27 | 1.20 | 1.35 | -0.28 | -18.06% | 65 | 16 | 20.36% |
| AKAM240531C00096000 | 2024-05-20 3:54PM EDT | 96.00 | 0.90 | 0.80 | 0.90 | -0.30 | -25.00% | 101 | 190 | 20.00% |
| AKAM240531C00097000 | 2024-05-15 11:15AM EDT | 97.00 | 1.15 | 0.50 | 0.60 | 0.00 | - | 16 | 11 | 20.29% |
| AKAM240531C00098000 | 2024-05-16 3:28PM EDT | 98.00 | 1.05 | 0.30 | 0.40 | 0.00 | - | 1 | 5 | 20.85% |
| AKAM240531C00099000 | 2024-05-20 1:13PM EDT | 99.00 | 0.25 | 0.20 | 0.30 | -0.47 | -65.28% | 9 | 30 | 22.32% |
| AKAM240531C00100000 | 2024-05-20 12:18PM EDT | 100.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 270 | 37 | 24.41% |
| AKAM240531C00101000 | 2024-05-16 3:28PM EDT | 101.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 14 | 25.98% |
| AKAM240531C00102000 | 2024-05-20 12:13PM EDT | 102.00 | 0.20 | 0.05 | 0.15 | +0.01 | +5.26% | 100 | 125 | 27.00% |
| AKAM240531C00103000 | 2024-05-06 11:50AM EDT | 103.00 | 4.10 | 0.00 | 0.70 | 0.00 | - | - | 1 | 45.75% |
| AKAM240531C00104000 | 2024-05-10 11:38AM EDT | 104.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 49.17% |
| AKAM240531C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 53.66% |
| AKAM240531C00106000 | 2024-05-09 11:17AM EDT | 106.00 | 4.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.93% |
| AKAM240531C00107000 | 2024-05-03 12:23PM EDT | 107.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 60.06% |
| AKAM240531C00108000 | 2024-05-09 11:50AM EDT | 108.00 | 3.10 | 0.05 | 0.75 | 0.00 | - | 18 | 19 | 52.93% |
| AKAM240531C00109000 | 2024-05-09 10:02AM EDT | 109.00 | 3.15 | 0.05 | 1.35 | 0.00 | - | 1 | 7 | 64.84% |
| AKAM240531C00110000 | 2024-05-09 3:06PM EDT | 110.00 | 2.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 57.42% |
| AKAM240531C00111000 | 2024-05-10 10:35AM EDT | 111.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 60.06% |
| AKAM240531C00112000 | 2024-05-10 9:44AM EDT | 112.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 48.15% |
| AKAM240531C00114000 | 2024-05-10 10:40AM EDT | 114.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 67.58% |
| AKAM240531C00115000 | 2024-05-20 9:45AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 46 | 6 | 48.83% |
| AKAM240531C00118000 | 2024-05-10 10:05AM EDT | 118.00 | 0.05 | 0.00 | 1.60 | -0.48 | -90.57% | 8 | 1 | 92.29% |
| AKAM240531C00120000 | 2024-05-20 9:33AM EDT | 120.00 | 0.05 | 0.00 | 0.70 | -0.85 | -94.44% | 4 | 11 | 80.27% |
| AKAM240531C00125000 | 2024-05-13 1:55PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 92.09% |
| AKAM240531C00140000 | 2024-05-13 1:12PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 23 | 89.06% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531P00070000 | 2024-05-15 10:06AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 88.87% |
| AKAM240531P00075000 | 2024-05-10 3:46PM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 3 | 54.69% |
| AKAM240531P00080000 | 2024-05-20 11:09AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 42 | 50.78% |
| AKAM240531P00085000 | 2024-05-13 10:37AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.89% |
| AKAM240531P00087000 | 2024-05-13 12:41PM EDT | 87.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 50.20% |
| AKAM240531P00088000 | 2024-05-14 2:25PM EDT | 88.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 30.47% |
| AKAM240531P00089000 | 2024-05-14 11:53AM EDT | 89.00 | 0.45 | 0.10 | 0.15 | 0.00 | - | 5 | 6 | 25.10% |
| AKAM240531P00090000 | 2024-05-20 3:54PM EDT | 90.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 21 | 150 | 23.44% |
| AKAM240531P00091000 | 2024-05-17 11:12AM EDT | 91.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 40 | 21.24% |
| AKAM240531P00092000 | 2024-05-20 3:55PM EDT | 92.00 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 4 | 51 | 20.66% |
| AKAM240531P00093000 | 2024-05-20 3:54PM EDT | 93.00 | 0.50 | 0.45 | 0.85 | -1.10 | -68.75% | 2 | 20 | 23.93% |
| AKAM240531P00094000 | 2024-05-20 3:27PM EDT | 94.00 | 0.71 | 0.75 | 0.85 | +0.01 | +1.43% | 14 | 28 | 18.29% |
| AKAM240531P00095000 | 2024-05-15 11:16AM EDT | 95.00 | 1.22 | 1.20 | 1.30 | 0.00 | - | 13 | 47 | 18.19% |
| AKAM240531P00096000 | 2024-05-20 12:12PM EDT | 96.00 | 1.76 | 1.75 | 1.85 | +0.21 | +13.55% | 2 | 46 | 17.70% |
| AKAM240531P00097000 | 2024-05-13 12:41PM EDT | 97.00 | 2.60 | 2.45 | 2.65 | -1.25 | -32.47% | 10 | 26 | 19.43% |
| AKAM240531P00098000 | 2024-05-10 9:45AM EDT | 98.00 | 5.00 | 3.20 | 3.60 | 0.00 | - | 2 | 8 | 22.85% |
| AKAM240531P00099000 | 2024-05-20 2:50PM EDT | 99.00 | 3.95 | 4.10 | 4.50 | -1.75 | -30.70% | 22 | 30 | 24.66% |
| AKAM240531P00100000 | 2024-05-20 2:50PM EDT | 100.00 | 4.90 | 3.30 | 5.50 | +0.50 | +11.36% | 20 | 37 | 28.27% |
| AKAM240531P00101000 | 2024-05-10 9:33AM EDT | 101.00 | 9.05 | 4.20 | 7.70 | 0.00 | - | 2 | 190 | 55.32% |
| AKAM240531P00102000 | 2024-05-16 2:18PM EDT | 102.00 | 5.80 | 5.20 | 7.40 | 0.00 | - | 2 | 9 | 32.23% |
| AKAM240531P00103000 | 2024-05-08 2:59PM EDT | 103.00 | 5.90 | 6.30 | 8.40 | 0.00 | - | - | 0 | 35.30% |
| AKAM240531P00104000 | 2024-05-09 12:32PM EDT | 104.00 | 6.70 | 7.10 | 9.40 | 0.00 | - | 16 | 13 | 38.28% |
| AKAM240531P00105000 | 2024-05-13 10:05AM EDT | 105.00 | 11.89 | 9.90 | 10.40 | 0.00 | - | 5 | 20 | 41.11% |
| AKAM240531P00106000 | 2024-05-09 1:11PM EDT | 106.00 | 7.70 | 9.10 | 11.40 | 0.00 | - | 25 | 20 | 43.95% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 110.00 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 126.25% |
© 2024 Yahoo. All rights reserved.