Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00009000 | 2024-04-24 1:47PM EDT | 9.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FSLY240510C00010000 | 2024-05-01 3:35PM EDT | 10.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 32 | 12 | 0.00% |
| FSLY240510C00011500 | 2024-05-01 3:35PM EDT | 11.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| FSLY240510C00012000 | 2024-05-01 3:30PM EDT | 12.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 98 | 89 | 0.00% |
| FSLY240510C00012500 | 2024-05-01 3:55PM EDT | 12.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 24 | 42 | 0.00% |
| FSLY240510C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 439 | 422 | 1.56% |
| FSLY240510C00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 165 | 414 | 6.25% |
| FSLY240510C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 171 | 782 | 12.50% |
| FSLY240510C00014500 | 2024-05-01 3:58PM EDT | 14.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 19 | 126 | 25.00% |
| FSLY240510C00015000 | 2024-05-01 3:56PM EDT | 15.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 346 | 378 | 25.00% |
| FSLY240510C00015500 | 2024-05-01 3:47PM EDT | 15.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 252 | 303 | 25.00% |
| FSLY240510C00016000 | 2024-05-01 3:57PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 589 | 617 | 25.00% |
| FSLY240510C00016500 | 2024-05-01 3:42PM EDT | 16.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,054 | 50.00% |
| FSLY240510C00017000 | 2024-05-01 3:57PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 472 | 50.00% |
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 78 | 97 | 50.00% |
| FSLY240510C00018000 | 2024-05-01 3:21PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 620 | 50.00% |
| FSLY240510C00018500 | 2024-04-29 9:36AM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| FSLY240510C00019000 | 2024-04-30 10:17AM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 50.00% |
| FSLY240510C00021000 | 2024-05-01 10:45AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| FSLY240510C00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FSLY240510C00022500 | 2024-04-29 1:00PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 50.00% |
| FSLY240510C00025000 | 2024-04-23 11:33AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00007000 | 2024-04-26 2:56PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| FSLY240510P00008000 | 2024-05-01 2:15PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| FSLY240510P00008500 | 2024-04-22 11:54AM EDT | 8.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FSLY240510P00009000 | 2024-04-29 1:43PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| FSLY240510P00009500 | 2024-05-01 3:55PM EDT | 9.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 123 | 138 | 50.00% |
| FSLY240510P00010000 | 2024-05-01 3:53PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 90 | 50.00% |
| FSLY240510P00010500 | 2024-05-01 3:59PM EDT | 10.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 307 | 323 | 25.00% |
| FSLY240510P00011000 | 2024-05-01 3:52PM EDT | 11.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 267 | 304 | 25.00% |
| FSLY240510P00011500 | 2024-05-01 3:58PM EDT | 11.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 99 | 201 | 25.00% |
| FSLY240510P00012000 | 2024-05-01 3:58PM EDT | 12.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 183 | 282 | 12.50% |
| FSLY240510P00012500 | 2024-05-01 3:57PM EDT | 12.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 96 | 132 | 6.25% |
| FSLY240510P00013000 | 2024-05-01 3:55PM EDT | 13.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 112 | 311 | 0.00% |
| FSLY240510P00013500 | 2024-05-01 3:40PM EDT | 13.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| FSLY240510P00014000 | 2024-05-01 3:53PM EDT | 14.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| FSLY240510P00014500 | 2024-05-01 3:23PM EDT | 14.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY240510P00015000 | 2024-05-01 3:40PM EDT | 15.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| FSLY240510P00016000 | 2024-05-01 3:53PM EDT | 16.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| FSLY240510P00016500 | 2024-05-01 3:40PM EDT | 16.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FSLY240510P00019000 | 2024-04-29 2:46PM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.