UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,438.55 -37.37 (-0.20%) CRUDE OIL
78.41 +0.30 (+0.38%) GOLD FUTURES
2,316.70 +8.10 (+0.35%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,045.29 +563.03 (+1.12%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719C00002500 | 2024-05-03 12:53PM EDT | 2.50 | 6.00 | 4.80 | 7.55 | -12.00 | -66.67% | 72 | 3 | 210.94% |
| FSLY240719C00005000 | 2024-05-02 2:55PM EDT | 5.00 | 3.60 | 2.90 | 4.60 | 0.00 | - | 1 | 9 | 115.04% |
| FSLY240719C00007500 | 2024-05-03 3:39PM EDT | 7.50 | 1.45 | 1.46 | 1.50 | -0.30 | -17.14% | 83 | 285 | 63.09% |
| FSLY240719C00010000 | 2024-05-03 3:52PM EDT | 10.00 | 0.39 | 0.38 | 0.42 | -0.09 | -18.75% | 318 | 720 | 58.79% |
| FSLY240719C00012500 | 2024-05-03 3:53PM EDT | 12.50 | 0.11 | 0.11 | 0.26 | -0.03 | -21.43% | 59 | 1,168 | 71.29% |
| FSLY240719C00015000 | 2024-05-03 2:39PM EDT | 15.00 | 0.05 | 0.04 | 0.56 | 0.00 | - | 146 | 1,819 | 105.27% |
| FSLY240719C00017500 | 2024-05-03 3:14PM EDT | 17.50 | 0.04 | 0.01 | 0.41 | 0.00 | - | 13 | 919 | 112.11% |
| FSLY240719C00020000 | 2024-05-03 9:57AM EDT | 20.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 519 | 90.63% |
| FSLY240719C00022500 | 2024-05-01 10:35AM EDT | 22.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 15 | 582 | 107.42% |
| FSLY240719C00025000 | 2024-05-02 1:05PM EDT | 25.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 536 | 123.44% |
| FSLY240719C00030000 | 2024-04-18 9:30AM EDT | 30.00 | 1.28 | 0.01 | 0.03 | 0.00 | - | 4 | 1,304 | 114.06% |
| FSLY240719C00035000 | 2024-05-03 1:11PM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 416 | 139.06% |
| FSLY240719C00040000 | 2024-02-23 10:36AM EDT | 40.00 | 0.07 | 0.01 | 1.13 | 0.00 | - | 2 | 49 | 234.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719P00002500 | 2024-01-24 11:50AM EDT | 2.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 169.53% |
| FSLY240719P00005000 | 2024-01-18 3:26PM EDT | 5.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 3 | 48 | 84.77% |
| FSLY240719P00007500 | 2024-05-03 3:12PM EDT | 7.50 | 0.42 | 0.39 | 0.43 | +0.03 | +7.69% | 26 | 702 | 56.06% |
| FSLY240719P00010000 | 2024-05-03 3:50PM EDT | 10.00 | 1.87 | 1.80 | 3.00 | +0.09 | +5.06% | 25 | 229 | 91.89% |
| FSLY240719P00012500 | 2024-05-03 12:19PM EDT | 12.50 | 4.10 | 3.00 | 4.30 | +0.15 | +3.80% | 13 | 1,078 | 81.05% |
| FSLY240719P00015000 | 2024-05-03 11:14AM EDT | 15.00 | 6.45 | 6.45 | 7.35 | -0.38 | -5.56% | 2 | 691 | 113.28% |
| FSLY240719P00017500 | 2024-05-03 3:12PM EDT | 17.50 | 9.10 | 7.50 | 9.40 | +0.05 | +0.55% | 5 | 280 | 131.25% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 20.00 | 7.51 | 10.45 | 11.90 | 0.00 | - | 12 | 155 | 145.90% |
| FSLY240719P00022500 | 2024-04-16 1:30PM EDT | 22.50 | 9.90 | 13.65 | 15.10 | 0.00 | - | 1 | 1 | 155.66% |
| FSLY240719P00025000 | 2024-04-25 10:54AM EDT | 25.00 | 12.75 | 16.20 | 16.75 | 0.00 | - | 1 | 1 | 150.78% |
| FSLY240719P00030000 | 2024-03-01 10:52AM EDT | 30.00 | 16.00 | 16.10 | 18.70 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240719P00035000 | 2024-02-12 11:14AM EDT | 35.00 | 11.30 | 20.90 | 21.65 | 0.00 | - | 8 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.