Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240802C00006000 | 2024-07-25 1:14PM EDT | 6.00 | 2.22 | 1.74 | 2.48 | 0.00 | - | 21 | 34 | 261.72% |
| FSLY240802C00006500 | 2024-07-26 3:54PM EDT | 6.50 | 1.70 | 1.50 | 2.52 | 0.00 | - | 5 | 546 | 225.78% |
| FSLY240802C00007000 | 2024-07-26 3:51PM EDT | 7.00 | 1.27 | 1.20 | 1.35 | +0.11 | +9.48% | 85 | 443 | 100.00% |
| FSLY240802C00007500 | 2024-07-26 3:57PM EDT | 7.50 | 0.78 | 0.75 | 0.79 | +0.07 | +9.86% | 68 | 2,452 | 65.63% |
| FSLY240802C00008000 | 2024-07-26 3:59PM EDT | 8.00 | 0.39 | 0.39 | 0.42 | +0.01 | +2.63% | 389 | 997 | 64.45% |
| FSLY240802C00008500 | 2024-07-26 3:58PM EDT | 8.50 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 761 | 762 | 65.63% |
| FSLY240802C00009000 | 2024-07-26 3:52PM EDT | 9.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 189 | 467 | 66.41% |
| FSLY240802C00009500 | 2024-07-26 2:53PM EDT | 9.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 35 | 78 | 78.13% |
| FSLY240802C00010000 | 2024-07-26 2:46PM EDT | 10.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 2 | 457 | 92.19% |
| FSLY240802C00010500 | 2024-07-25 12:27PM EDT | 10.50 | 0.01 | 0.01 | 0.38 | 0.00 | - | 34 | 38 | 179.69% |
| FSLY240802C00011000 | 2024-07-26 1:15PM EDT | 11.00 | 0.01 | 0.01 | 0.93 | 0.00 | - | 2 | 15 | 278.91% |
| FSLY240802C00011500 | 2024-07-19 12:31PM EDT | 11.50 | 0.01 | 0.01 | 1.67 | 0.00 | - | 3 | 3 | 391.41% |
| FSLY240802C00012000 | 2024-07-25 1:10PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 60 | 293.36% |
| FSLY240802C00012500 | 2024-07-22 9:50AM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 310.94% |
| FSLY240802C00013000 | 2024-07-16 10:28AM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 327.73% |
| FSLY240802C00013500 | 2024-07-16 10:29AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 343.36% |
| FSLY240802C00015000 | 2024-06-24 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240802P00005000 | 2024-06-26 3:23PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 30 | 410.16% |
| FSLY240802P00005500 | 2024-06-27 9:30AM EDT | 5.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 10 | 353.13% |
| FSLY240802P00006000 | 2024-07-25 10:24AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 80 | 121.88% |
| FSLY240802P00006500 | 2024-07-26 1:36PM EDT | 6.50 | 0.01 | 0.01 | 0.12 | -0.04 | -80.00% | 57 | 1,519 | 132.81% |
| FSLY240802P00007000 | 2024-07-26 1:56PM EDT | 7.00 | 0.02 | 0.02 | 0.09 | -0.01 | -33.33% | 18 | 1,369 | 95.31% |
| FSLY240802P00007500 | 2024-07-26 9:32AM EDT | 7.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 40 | 739 | 67.19% |
| FSLY240802P00008000 | 2024-07-26 3:30PM EDT | 8.00 | 0.19 | 0.18 | 0.20 | -0.07 | -26.92% | 51 | 482 | 63.28% |
| FSLY240802P00008500 | 2024-07-26 3:29PM EDT | 8.50 | 0.46 | 0.45 | 0.48 | -0.08 | -14.81% | 44 | 73 | 64.45% |
| FSLY240802P00010000 | 2024-07-26 2:15PM EDT | 10.00 | 1.82 | 1.53 | 2.25 | -0.05 | -2.67% | 1 | 3 | 125.00% |
| FSLY240802P00011000 | 2024-07-22 10:22AM EDT | 11.00 | 3.40 | 1.59 | 2.94 | 0.00 | - | - | 1 | 183.59% |
| FSLY240802P00015000 | 2024-07-25 3:10PM EDT | 15.00 | 6.87 | 5.75 | 7.85 | 0.00 | - | - | - | 187.50% |
© 2024 Yahoo. All rights reserved.