Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240705C00006000 | 2024-06-21 11:51AM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FSLY240705C00006500 | 2024-06-21 12:27PM EDT | 6.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| FSLY240705C00007000 | 2024-06-21 2:49PM EDT | 7.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 85 | 462 | 0.00% |
| FSLY240705C00007500 | 2024-06-21 3:27PM EDT | 7.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 84 | 1,173 | 6.25% |
| FSLY240705C00008000 | 2024-06-21 3:51PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 107 | 310 | 12.50% |
| FSLY240705C00008500 | 2024-06-21 1:33PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 327 | 25.00% |
| FSLY240705C00009000 | 2024-06-17 9:34AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 25.00% |
| FSLY240705C00009500 | 2024-06-13 1:14PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FSLY240705C00010000 | 2024-06-18 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| FSLY240705C00010500 | 2024-06-03 1:40PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| FSLY240705C00017000 | 2024-06-03 10:49AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240705P00005500 | 2024-06-12 9:39AM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240705P00006000 | 2024-06-21 10:23AM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FSLY240705P00006500 | 2024-06-21 2:45PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| FSLY240705P00007000 | 2024-06-20 1:57PM EDT | 7.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 6.25% |
| FSLY240705P00007500 | 2024-06-21 10:23AM EDT | 7.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| FSLY240705P00008000 | 2024-06-14 11:51AM EDT | 8.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| FSLY240705P00008500 | 2024-06-12 3:08PM EDT | 8.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FSLY240705P00009000 | 2024-06-03 9:47AM EDT | 9.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY240705P00010000 | 2024-06-20 1:26PM EDT | 10.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 74 | 0.00% |
| FSLY240705P00017000 | 2024-06-18 10:03AM EDT | 17.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.