Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621C00002500 | 2023-11-21 1:03PM EDT | 2.50 | 15.35 | 14.30 | 17.55 | 0.00 | - | - | 1 | 0.00% |
| FSLY240621C00005000 | 2023-09-29 11:31AM EDT | 5.00 | 14.55 | 9.50 | 9.70 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240621C00007500 | 2024-05-03 3:54PM EDT | 7.50 | 1.28 | 1.28 | 1.35 | -0.28 | -17.95% | 19 | 420 | 62.70% |
| FSLY240621C00010000 | 2024-05-03 3:54PM EDT | 10.00 | 0.24 | 0.23 | 0.25 | -0.11 | -31.43% | 625 | 1,181 | 58.20% |
| FSLY240621C00012500 | 2024-05-03 3:20PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 512 | 1,233 | 66.41% |
| FSLY240621C00015000 | 2024-05-03 3:15PM EDT | 15.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 1,029 | 14,885 | 83.59% |
| FSLY240621C00017500 | 2024-05-03 2:39PM EDT | 17.50 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 8 | 3,126 | 119.14% |
| FSLY240621C00020000 | 2024-05-03 3:40PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 4,744 | 100.00% |
| FSLY240621C00022500 | 2024-05-02 10:48AM EDT | 22.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 5 | 3,607 | 129.69% |
| FSLY240621C00025000 | 2024-05-03 12:09PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,828 | 121.88% |
| FSLY240621C00030000 | 2024-05-03 1:08PM EDT | 30.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 2 | 1,951 | 150.78% |
| FSLY240621C00035000 | 2024-05-03 12:09PM EDT | 35.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 17 | 521 | 171.88% |
| FSLY240621C00040000 | 2024-04-16 11:00AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 548 | 173.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00002500 | 2024-03-12 11:38AM EDT | 2.50 | 0.27 | 0.00 | 0.27 | 0.00 | - | 1 | 26 | 239.06% |
| FSLY240621P00005000 | 2024-05-02 3:12PM EDT | 5.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 7 | 177 | 94.92% |
| FSLY240621P00007500 | 2024-05-03 3:17PM EDT | 7.50 | 0.29 | 0.27 | 0.29 | +0.03 | +11.54% | 63 | 500 | 57.03% |
| FSLY240621P00010000 | 2024-05-03 2:20PM EDT | 10.00 | 1.75 | 1.49 | 1.74 | +0.19 | +12.18% | 15 | 653 | 56.06% |
| FSLY240621P00012500 | 2024-05-03 12:05PM EDT | 12.50 | 4.01 | 3.30 | 4.70 | -0.04 | -0.99% | 3 | 2,838 | 142.19% |
| FSLY240621P00015000 | 2024-05-03 10:01AM EDT | 15.00 | 6.82 | 4.75 | 7.60 | +0.52 | +8.25% | 34 | 1,896 | 209.77% |
| FSLY240621P00017500 | 2024-05-02 2:27PM EDT | 17.50 | 9.15 | 7.25 | 10.85 | 0.00 | - | 75 | 251 | 96.88% |
| FSLY240621P00020000 | 2024-05-02 11:08AM EDT | 20.00 | 11.48 | 9.90 | 12.60 | 0.00 | - | 1 | 199 | 255.47% |
| FSLY240621P00022500 | 2024-04-26 1:35PM EDT | 22.50 | 9.55 | 13.85 | 15.85 | 0.00 | - | 1 | 3 | 248.83% |
| FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.28 | 11.55 | 14.25 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240621P00030000 | 2024-02-15 4:10PM EDT | 30.00 | 13.60 | 16.30 | 19.00 | 0.00 | - | 11 | 0 | 0.00% |
| FSLY240621P00035000 | 2024-02-09 4:37PM EDT | 35.00 | 11.50 | 20.00 | 22.15 | 0.00 | - | - | 0 | 0.00% |
| FSLY240621P00040000 | 2024-01-24 12:57PM EDT | 40.00 | 18.70 | 25.25 | 26.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.