Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524C00009000 | 2024-04-22 1:48PM EDT | 9.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FSLY240524C00011500 | 2024-04-26 10:12AM EDT | 11.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FSLY240524C00012000 | 2024-04-18 2:50PM EDT | 12.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| FSLY240524C00012500 | 2024-04-29 11:33AM EDT | 12.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FSLY240524C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 50.00% |
| FSLY240524C00013500 | 2024-05-01 3:38PM EDT | 13.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 89 | 50.00% |
| FSLY240524C00014000 | 2024-05-01 3:47PM EDT | 14.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| FSLY240524C00014500 | 2024-05-01 3:12PM EDT | 14.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 50.00% |
| FSLY240524C00015000 | 2024-05-01 10:15AM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| FSLY240524C00015500 | 2024-04-30 12:19PM EDT | 15.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| FSLY240524C00016000 | 2024-05-01 2:41PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| FSLY240524C00016500 | 2024-04-24 3:26PM EDT | 16.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| FSLY240524C00017000 | 2024-05-01 3:32PM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 50.00% |
| FSLY240524C00017500 | 2024-04-29 3:30PM EDT | 17.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| FSLY240524C00018000 | 2024-05-01 3:38PM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FSLY240524C00018500 | 2024-04-22 2:44PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FSLY240524C00022500 | 2024-04-24 3:58PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524P00008000 | 2024-04-29 1:46PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 1 | 3.13% |
| FSLY240524P00008500 | 2024-04-29 1:50PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 28 | 0.00% |
| FSLY240524P00009000 | 2024-04-29 12:10PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| FSLY240524P00009500 | 2024-04-30 11:36AM EDT | 9.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FSLY240524P00010000 | 2024-05-01 3:47PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FSLY240524P00010500 | 2024-05-01 3:09PM EDT | 10.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| FSLY240524P00011000 | 2024-05-01 3:30PM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 105 | 115 | 0.00% |
| FSLY240524P00011500 | 2024-05-01 3:56PM EDT | 11.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| FSLY240524P00012000 | 2024-05-01 1:50PM EDT | 12.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| FSLY240524P00012500 | 2024-04-30 9:34AM EDT | 12.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| FSLY240524P00013000 | 2024-05-01 3:47PM EDT | 13.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| FSLY240524P00014500 | 2024-04-08 11:40AM EDT | 14.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 15.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FSLY240524P00015500 | 2024-04-25 10:08AM EDT | 15.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00016500 | 2024-04-09 9:35AM EDT | 16.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 17.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FSLY240524P00018000 | 2024-04-08 10:39AM EDT | 18.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FSLY240524P00019000 | 2024-04-29 3:20PM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.