Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240628C00004500 | 2024-06-18 3:25PM EDT | 4.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FSLY240628C00006000 | 2024-06-21 10:03AM EDT | 6.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| FSLY240628C00006500 | 2024-06-21 3:19PM EDT | 6.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 0.00% |
| FSLY240628C00007000 | 2024-06-21 3:49PM EDT | 7.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 227 | 457 | 0.00% |
| FSLY240628C00007500 | 2024-06-21 3:50PM EDT | 7.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,077 | 1,453 | 12.50% |
| FSLY240628C00008000 | 2024-06-21 3:50PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 173 | 757 | 25.00% |
| FSLY240628C00008500 | 2024-06-21 1:57PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 164 | 50.00% |
| FSLY240628C00009000 | 2024-06-20 3:25PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 887 | 50.00% |
| FSLY240628C00009500 | 2024-06-21 11:44AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FSLY240628C00010000 | 2024-06-21 3:50PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 115 | 50.00% |
| FSLY240628C00010500 | 2024-06-21 9:58AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| FSLY240628C00011000 | 2024-06-18 11:28AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 223 | 50.00% |
| FSLY240628C00011500 | 2024-06-17 9:30AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FSLY240628C00012000 | 2024-06-17 2:40PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| FSLY240628C00012500 | 2024-06-17 2:20PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| FSLY240628C00013000 | 2024-06-17 2:42PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| FSLY240628C00013500 | 2024-06-11 3:35PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240628P00006500 | 2024-06-21 2:15PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 25.00% |
| FSLY240628P00007000 | 2024-06-21 3:56PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 181 | 191 | 12.50% |
| FSLY240628P00007500 | 2024-06-21 3:50PM EDT | 7.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 58 | 282 | 0.00% |
| FSLY240628P00008000 | 2024-06-21 3:31PM EDT | 8.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.00% |
| FSLY240628P00008500 | 2024-06-21 3:31PM EDT | 8.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| FSLY240628P00009500 | 2024-06-17 12:35PM EDT | 9.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| FSLY240628P00010000 | 2024-06-20 12:49PM EDT | 10.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| FSLY240628P00011000 | 2024-06-03 3:49PM EDT | 11.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FSLY240628P00013000 | 2024-06-21 10:52AM EDT | 13.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY240628P00014000 | 2024-06-18 10:41AM EDT | 14.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240628P00016000 | 2024-06-21 10:51AM EDT | 16.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.