UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.21 -9.71 (-0.05%) CRUDE OIL
78.37 +0.26 (+0.33%) GOLD FUTURES
2,319.40 +10.80 (+0.47%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,897.53 +563.24 (+1.12%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920C00005000 | 2024-05-03 3:53PM EDT | 5.00 | 3.70 | 3.65 | 4.80 | -0.30 | -7.50% | 80 | 13 | 128.71% |
| FSLY240920C00007500 | 2024-05-03 3:22PM EDT | 7.50 | 1.89 | 1.92 | 2.23 | -0.23 | -10.85% | 15 | 217 | 79.20% |
| FSLY240920C00010000 | 2024-05-03 3:22PM EDT | 10.00 | 0.84 | 0.87 | 0.91 | -0.11 | -11.58% | 470 | 514 | 68.16% |
| FSLY240920C00012500 | 2024-05-03 3:48PM EDT | 12.50 | 0.37 | 0.36 | 0.39 | -0.08 | -17.78% | 28 | 868 | 66.11% |
| FSLY240920C00015000 | 2024-05-03 1:58PM EDT | 15.00 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 122 | 1,043 | 67.19% |
| FSLY240920C00017500 | 2024-05-03 2:24PM EDT | 17.50 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 137 | 2,103 | 67.97% |
| FSLY240920C00020000 | 2024-05-03 3:30PM EDT | 20.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 11 | 591 | 73.83% |
| FSLY240920C00022500 | 2024-05-03 12:17PM EDT | 22.50 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 2 | 552 | 76.56% |
| FSLY240920C00025000 | 2024-05-03 1:02PM EDT | 25.00 | 0.05 | 0.04 | 0.55 | +0.01 | +25.00% | 131 | 2,255 | 117.38% |
| FSLY240920C00030000 | 2024-05-02 9:31AM EDT | 30.00 | 0.33 | 0.01 | 0.16 | 0.00 | - | 5 | 531 | 103.13% |
| FSLY240920C00035000 | 2024-04-12 3:24PM EDT | 35.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 8 | 173 | 105.47% |
| FSLY240920C00040000 | 2024-03-21 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 91 | 111.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920P00002500 | 2024-05-03 10:04AM EDT | 2.50 | 0.33 | 0.00 | 0.33 | +0.33 | - | 4 | 0 | 148.83% |
| FSLY240920P00005000 | 2024-05-03 10:04AM EDT | 5.00 | 0.46 | 0.14 | 0.17 | +0.46 | - | 4 | 273 | 71.09% |
| FSLY240920P00007500 | 2024-05-03 3:12PM EDT | 7.50 | 0.83 | 0.69 | 0.90 | +0.06 | +7.79% | 27 | 148 | 62.89% |
| FSLY240920P00010000 | 2024-05-03 2:30PM EDT | 10.00 | 2.22 | 1.69 | 2.26 | +0.07 | +3.26% | 50 | 823 | 60.84% |
| FSLY240920P00012500 | 2024-05-03 1:26PM EDT | 12.50 | 4.25 | 4.15 | 5.85 | +0.13 | +3.16% | 77 | 1,081 | 99.61% |
| FSLY240920P00015000 | 2024-05-02 2:52PM EDT | 15.00 | 6.49 | 5.40 | 7.95 | 0.00 | - | 18 | 2,799 | 65.23% |
| FSLY240920P00017500 | 2024-05-03 11:05AM EDT | 17.50 | 9.03 | 7.35 | 9.25 | +0.03 | +0.33% | 31 | 346 | 84.57% |
| FSLY240920P00020000 | 2024-05-01 3:02PM EDT | 20.00 | 7.05 | 9.50 | 11.60 | 0.00 | - | 7 | 41 | 76.56% |
| FSLY240920P00022500 | 2024-05-03 10:02AM EDT | 22.50 | 13.90 | 12.15 | 15.65 | -0.34 | -2.39% | 10 | 213 | 189.16% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 25.00 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 0.00% |
| FSLY240920P00030000 | 2024-03-04 1:05PM EDT | 30.00 | 15.50 | 16.30 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240920P00035000 | 2024-02-08 11:37AM EDT | 35.00 | 12.75 | 20.95 | 21.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.