Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517C00006500 | 2024-05-02 11:08AM EDT | 6.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240517C00007000 | 2024-05-03 12:46PM EDT | 7.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240517C00007500 | 2024-05-03 11:40AM EDT | 7.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FSLY240517C00008000 | 2024-05-03 3:45PM EDT | 8.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| FSLY240517C00008500 | 2024-05-03 3:52PM EDT | 8.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.78% |
| FSLY240517C00009000 | 2024-05-03 3:57PM EDT | 9.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| FSLY240517C00009500 | 2024-05-03 3:41PM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| FSLY240517C00010000 | 2024-05-03 3:53PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| FSLY240517C00010500 | 2024-05-03 2:56PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLY240517C00011000 | 2024-05-03 9:51AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240517C00011500 | 2024-05-03 10:34AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240517C00012000 | 2024-05-03 2:55PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FSLY240517C00012500 | 2024-05-03 12:26PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| FSLY240517C00013000 | 2024-05-03 10:46AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240517C00013500 | 2024-05-02 11:45AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| FSLY240517C00014000 | 2024-05-03 10:04AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240517C00014500 | 2024-05-02 9:36AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240517C00015000 | 2024-05-03 2:53PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| FSLY240517C00015500 | 2024-05-01 3:48PM EDT | 15.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FSLY240517C00016000 | 2024-05-02 2:30PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FSLY240517C00016500 | 2024-05-02 12:48PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FSLY240517C00017000 | 2024-05-02 11:59AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240517C00017500 | 2024-05-03 12:47PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240517C00018000 | 2024-04-30 2:52PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240517C00019000 | 2024-04-30 10:42AM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240517C00020000 | 2024-05-02 10:26AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FSLY240517C00022500 | 2024-04-09 9:32AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240517C00025000 | 2024-05-01 3:49PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00005000 | 2024-05-02 11:00AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240517P00007000 | 2024-05-03 10:00AM EDT | 7.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FSLY240517P00007500 | 2024-05-03 3:11PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| FSLY240517P00008000 | 2024-05-03 3:10PM EDT | 8.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| FSLY240517P00008500 | 2024-05-03 3:58PM EDT | 8.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| FSLY240517P00009000 | 2024-05-03 3:40PM EDT | 9.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| FSLY240517P00009500 | 2024-05-03 12:05PM EDT | 9.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FSLY240517P00010000 | 2024-05-03 2:21PM EDT | 10.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240517P00010500 | 2024-05-03 12:05PM EDT | 10.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240517P00011000 | 2024-05-03 10:45AM EDT | 11.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240517P00011500 | 2024-05-03 1:02PM EDT | 11.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY240517P00012000 | 2024-05-03 12:17PM EDT | 12.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240517P00012500 | 2024-05-03 12:17PM EDT | 12.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FSLY240517P00013000 | 2024-05-03 11:51AM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240517P00013500 | 2024-05-01 1:35PM EDT | 13.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| FSLY240517P00014000 | 2024-05-02 9:57AM EDT | 14.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240517P00014500 | 2024-05-01 10:34AM EDT | 14.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240517P00015000 | 2024-05-03 3:12PM EDT | 15.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240517P00015500 | 2024-05-01 9:42AM EDT | 15.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240517P00016000 | 2024-04-25 9:41AM EDT | 16.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240517P00016500 | 2024-05-01 3:34PM EDT | 16.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240517P00017000 | 2024-05-02 3:23PM EDT | 17.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 17.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240517P00020000 | 2024-04-29 3:20PM EDT | 20.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240517P00025000 | 2024-04-23 3:38PM EDT | 25.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.