Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531C00010000 | 2024-05-03 2:23PM EDT | 10.00 | 0.10 | 0.10 | 0.14 | -0.10 | -50.00% | 20 | 110 | 58.59% |
| FSLY240531C00012000 | 2024-05-03 11:47AM EDT | 12.00 | 0.03 | 0.01 | 0.17 | -0.02 | -40.00% | 35 | 84 | 89.06% |
| FSLY240531C00012500 | 2024-04-22 2:05PM EDT | 12.50 | 1.45 | 0.00 | 0.19 | 0.00 | - | 3 | 5 | 98.05% |
| FSLY240531C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 1.26 | 0.00 | 0.16 | 0.00 | - | 14 | 28 | 100.78% |
| FSLY240531C00013500 | 2024-05-01 3:26PM EDT | 13.50 | 1.24 | 0.00 | 2.14 | 0.00 | - | 9 | 12 | 249.61% |
| FSLY240531C00014000 | 2024-05-02 12:28PM EDT | 14.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 32 | 152.34% |
| FSLY240531C00014500 | 2024-05-01 11:00AM EDT | 14.50 | 0.63 | 0.00 | 2.14 | 0.00 | - | 1 | 8 | 266.02% |
| FSLY240531C00015000 | 2024-05-02 10:23AM EDT | 15.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 36 | 125 | 273.05% |
| FSLY240531C00015500 | 2024-05-02 9:30AM EDT | 15.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 10 | 157.03% |
| FSLY240531C00016000 | 2024-04-30 9:46AM EDT | 16.00 | 0.45 | 0.00 | 1.27 | 0.00 | - | 2 | 84 | 234.38% |
| FSLY240531C00016500 | 2024-05-02 9:56AM EDT | 16.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 6 | 240.63% |
| FSLY240531C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 257.81% |
| FSLY240531C00018500 | 2024-04-18 3:56PM EDT | 18.50 | 0.14 | 0.00 | 2.13 | 0.00 | - | - | 1 | 317.19% |
| FSLY240531C00019000 | 2024-04-29 11:07AM EDT | 19.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 20 | 24 | 267.97% |
| FSLY240531C00020000 | 2024-05-03 10:43AM EDT | 20.00 | 0.01 | 0.00 | 0.22 | -0.14 | -93.33% | 1 | 6 | 179.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531P00009000 | 2024-05-02 2:50PM EDT | 9.00 | 0.92 | 0.79 | 0.86 | 0.00 | - | 9 | 67 | 54.30% |
| FSLY240531P00009500 | 2024-05-02 9:30AM EDT | 9.50 | 1.72 | 1.14 | 1.62 | 0.00 | - | 2 | 3 | 77.15% |
| FSLY240531P00010000 | 2024-05-03 3:01PM EDT | 10.00 | 1.61 | 1.45 | 1.72 | -0.05 | -3.01% | 1 | 120 | 70.70% |
| FSLY240531P00010500 | 2024-05-02 11:50AM EDT | 10.50 | 2.20 | 1.40 | 2.66 | 0.00 | - | 10 | 10 | 137.50% |
| FSLY240531P00011000 | 2024-05-03 3:34PM EDT | 11.00 | 2.58 | 2.26 | 3.20 | +0.01 | +0.39% | 3 | 15 | 94.14% |
| FSLY240531P00012000 | 2024-04-30 11:42AM EDT | 12.00 | 1.00 | 2.50 | 5.65 | 0.00 | - | 2 | 30 | 161.33% |
| FSLY240531P00012500 | 2024-05-03 11:51AM EDT | 12.50 | 3.94 | 2.78 | 5.00 | -0.46 | -10.45% | 2 | 15 | 221.09% |
| FSLY240531P00013000 | 2024-05-02 9:32AM EDT | 13.00 | 4.40 | 4.40 | 5.40 | 0.00 | - | 1 | 22 | 155.86% |
| FSLY240531P00013500 | 2024-05-03 3:12PM EDT | 13.50 | 5.10 | 3.90 | 5.15 | +3.51 | +220.75% | 1 | 3 | 120.31% |
| FSLY240531P00014000 | 2024-05-03 2:04PM EDT | 14.00 | 5.55 | 5.40 | 6.60 | +3.14 | +130.29% | 10 | 1 | 185.74% |
| FSLY240531P00014500 | 2024-04-19 9:30AM EDT | 14.50 | 2.91 | 5.70 | 6.15 | 0.00 | - | 4 | 0 | 132.81% |
© 2024 Yahoo. All rights reserved.