Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240802C00006000 | 2024-06-26 10:36AM EDT | 6.00 | 1.25 | 1.23 | 1.97 | +1.25 | - | - | 11 | 88.67% |
| FSLY240802C00006500 | 2024-06-28 3:39PM EDT | 6.50 | 1.11 | 0.98 | 1.22 | +0.17 | +18.09% | 65 | 298 | 66.60% |
| FSLY240802C00007000 | 2024-06-28 3:16PM EDT | 7.00 | 0.84 | 0.74 | 0.91 | +0.04 | +5.00% | 28 | 208 | 71.29% |
| FSLY240802C00007500 | 2024-06-28 3:30PM EDT | 7.50 | 0.59 | 0.57 | 0.67 | -0.08 | -11.94% | 22 | 76 | 75.59% |
| FSLY240802C00008000 | 2024-06-28 1:42PM EDT | 8.00 | 0.42 | 0.29 | 0.56 | -0.05 | -10.64% | 3 | 63 | 74.41% |
| FSLY240802C00008500 | 2024-06-28 2:16PM EDT | 8.50 | 0.31 | 0.27 | 0.35 | +0.01 | +3.33% | 1 | 50 | 77.15% |
| FSLY240802C00009000 | 2024-06-25 12:30PM EDT | 9.00 | 0.06 | 0.19 | 0.25 | 0.00 | - | 4 | 148 | 78.52% |
| FSLY240802C00009500 | 2024-06-17 11:39AM EDT | 9.50 | 0.15 | 0.06 | 0.25 | 0.00 | - | - | 1 | 79.69% |
| FSLY240802C00010000 | 2024-06-27 3:41PM EDT | 10.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 310 | 370 | 83.98% |
| FSLY240802C00010500 | 2024-06-17 1:34PM EDT | 10.50 | 0.13 | 0.04 | 0.12 | 0.00 | - | - | 1 | 82.81% |
| FSLY240802C00015000 | 2024-06-24 9:30AM EDT | 15.00 | 0.05 | 0.00 | 2.17 | +0.05 | - | - | 3 | 294.14% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240802P00005000 | 2024-06-26 3:23PM EDT | 5.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 60 | 30 | 285.16% |
| FSLY240802P00005500 | 2024-06-27 9:30AM EDT | 5.50 | 0.14 | 0.01 | 0.75 | +0.14 | - | - | 10 | 137.70% |
| FSLY240802P00006000 | 2024-06-26 9:57AM EDT | 6.00 | 0.21 | 0.11 | 0.40 | 0.00 | - | 1 | 4 | 92.58% |
| FSLY240802P00006500 | 2024-06-26 1:37PM EDT | 6.50 | 0.38 | 0.05 | 0.39 | 0.00 | - | 8 | 15 | 65.23% |
| FSLY240802P00007000 | 2024-06-28 2:22PM EDT | 7.00 | 0.48 | 0.41 | 0.51 | +0.04 | +9.09% | 10 | 109 | 71.88% |
| FSLY240802P00007500 | 2024-06-28 2:00PM EDT | 7.50 | 0.75 | 0.65 | 0.78 | +0.75 | - | 25 | 77 | 71.68% |
| FSLY240802P00008000 | 2024-06-27 3:49PM EDT | 8.00 | 0.98 | 0.97 | 1.08 | 0.00 | - | 52 | 54 | 71.09% |
© 2024 Yahoo. All rights reserved.