Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240614C00007000 | 2024-05-24 3:38PM EDT | 7.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY240614C00007500 | 2024-05-16 11:39AM EDT | 7.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240614C00008000 | 2024-05-30 3:02PM EDT | 8.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FSLY240614C00008500 | 2024-05-30 3:36PM EDT | 8.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| FSLY240614C00009000 | 2024-05-30 3:37PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| FSLY240614C00009500 | 2024-05-30 10:40AM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FSLY240614C00010000 | 2024-05-30 1:44PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FSLY240614C00010500 | 2024-05-29 10:07AM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240614C00011000 | 2024-05-28 10:35AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240614C00011500 | 2024-05-14 11:57AM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240614C00012000 | 2024-05-28 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240614C00012500 | 2024-05-06 11:08AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240614C00014000 | 2024-05-28 10:01AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240614C00015000 | 2024-05-29 3:26PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240614C00015500 | 2024-05-28 10:48AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240614C00018000 | 2024-05-20 10:38AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240614P00007000 | 2024-05-03 12:45PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLY240614P00007500 | 2024-05-30 3:34PM EDT | 7.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FSLY240614P00008000 | 2024-05-30 3:24PM EDT | 8.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FSLY240614P00008500 | 2024-05-30 3:29PM EDT | 8.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240614P00009000 | 2024-05-28 10:24AM EDT | 9.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240614P00009500 | 2024-05-13 12:36PM EDT | 9.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240614P00010000 | 2024-05-29 2:37PM EDT | 10.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240614P00010500 | 2024-05-22 1:34PM EDT | 10.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240614P00011000 | 2024-05-24 3:51PM EDT | 11.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240614P00011500 | 2024-05-07 11:42AM EDT | 11.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLY240614P00015500 | 2024-05-02 11:38AM EDT | 15.50 | 6.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240614P00017500 | 2024-05-14 10:00AM EDT | 17.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240614P00018000 | 2024-05-29 10:54AM EDT | 18.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.