UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.30 +12.90 (+0.53%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,544.30 +2,483.77 (+4.77%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115C00080000 | 2024-05-20 3:19PM EDT | 80.00 | 19.60 | 18.90 | 19.60 | -6.30 | -24.32% | 3 | 5 | 43.16% |
| AKAM241115C00085000 | 2024-05-16 2:39PM EDT | 85.00 | 16.50 | 15.10 | 15.80 | 0.00 | - | 2 | 6 | 40.19% |
| AKAM241115C00090000 | 2024-05-15 10:40AM EDT | 90.00 | 12.50 | 11.60 | 12.30 | 0.00 | - | 4 | 21 | 37.38% |
| AKAM241115C00095000 | 2024-05-16 11:20AM EDT | 95.00 | 9.88 | 8.90 | 9.20 | 0.00 | - | 10 | 65 | 34.85% |
| AKAM241115C00100000 | 2024-05-20 12:18PM EDT | 100.00 | 6.82 | 6.50 | 6.70 | -0.58 | -7.84% | 1 | 205 | 33.12% |
| AKAM241115C00105000 | 2024-05-14 2:21PM EDT | 105.00 | 3.90 | 4.60 | 4.90 | 0.00 | - | 2 | 26 | 32.48% |
| AKAM241115C00110000 | 2024-05-20 9:31AM EDT | 110.00 | 3.50 | 3.20 | 3.40 | +0.65 | +22.81% | 1 | 208 | 31.49% |
| AKAM241115C00115000 | 2024-05-16 11:46AM EDT | 115.00 | 2.80 | 2.15 | 2.45 | 0.00 | - | 1 | 49 | 31.50% |
| AKAM241115C00120000 | 2024-05-17 1:24PM EDT | 120.00 | 1.65 | 1.45 | 1.70 | 0.00 | - | 14 | 223 | 31.25% |
| AKAM241115C00125000 | 2024-05-10 3:53PM EDT | 125.00 | 1.00 | 0.95 | 1.20 | 0.00 | - | 4 | 30 | 31.31% |
| AKAM241115C00130000 | 2024-05-03 10:11AM EDT | 130.00 | 2.40 | 0.65 | 0.85 | 0.00 | - | 5 | 25 | 31.47% |
| AKAM241115C00135000 | 2024-05-10 11:55AM EDT | 135.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 84 | 86 | 31.62% |
| AKAM241115C00140000 | 2024-05-10 1:07PM EDT | 140.00 | 0.47 | 0.30 | 0.95 | 0.00 | - | - | 14 | 37.66% |
| AKAM241115C00145000 | 2024-05-09 10:05AM EDT | 145.00 | 1.40 | 0.10 | 1.55 | 0.00 | - | 1 | 1 | 45.14% |
| AKAM241115C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 622 | 622 | 40.33% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115P00055000 | 2024-05-09 1:54PM EDT | 55.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 51.61% |
| AKAM241115P00060000 | 2024-05-09 1:56PM EDT | 60.00 | 0.60 | 0.25 | 1.80 | 0.00 | - | 1 | 2 | 56.37% |
| AKAM241115P00065000 | 2024-05-14 1:16PM EDT | 65.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 7 | 7 | 39.40% |
| AKAM241115P00070000 | 2024-05-20 12:18PM EDT | 70.00 | 0.95 | 0.50 | 1.20 | -0.45 | -32.14% | 1 | 405 | 36.54% |
| AKAM241115P00075000 | 2024-05-17 9:49AM EDT | 75.00 | 1.28 | 1.30 | 1.75 | 0.00 | - | 2 | 658 | 34.23% |
| AKAM241115P00080000 | 2024-05-15 10:52AM EDT | 80.00 | 2.10 | 1.05 | 2.50 | 0.00 | - | 2 | 1,672 | 31.92% |
| AKAM241115P00085000 | 2024-05-13 1:06PM EDT | 85.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 833 | 693 | 29.09% |
| AKAM241115P00090000 | 2024-05-17 3:53PM EDT | 90.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 194 | 329 | 27.80% |
| AKAM241115P00095000 | 2024-05-17 3:57PM EDT | 95.00 | 6.90 | 6.60 | 6.90 | 0.00 | - | 145 | 1,064 | 25.79% |
| AKAM241115P00100000 | 2024-05-10 2:59PM EDT | 100.00 | 12.19 | 9.20 | 9.60 | 0.00 | - | 3 | 155 | 24.76% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 105.00 | 15.61 | 12.30 | 12.70 | 0.00 | - | 2 | 1,175 | 23.01% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 110.00 | 15.80 | 16.00 | 18.20 | 0.00 | - | 31 | 54 | 30.19% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 115.00 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241115P00120000 | 2024-04-12 1:36PM EDT | 120.00 | 19.10 | 27.60 | 30.70 | 0.00 | - | 12 | 13 | 50.02% |
| AKAM241115P00130000 | 2024-05-08 10:30AM EDT | 130.00 | 29.60 | 33.10 | 37.00 | 0.00 | - | - | 0 | 39.16% |
© 2024 Yahoo. All rights reserved.