Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241220C00002500 | 2024-06-21 10:46AM EDT | 2.50 | 4.80 | 3.85 | 6.05 | 0.00 | - | 1 | 2 | 102.34% |
| FSLY241220C00005000 | 2024-06-27 3:34PM EDT | 5.00 | 2.90 | 1.86 | 2.98 | 0.00 | - | 3 | 108 | 91.02% |
| FSLY241220C00007500 | 2024-06-28 10:50AM EDT | 7.50 | 1.49 | 1.43 | 1.53 | +0.10 | +7.19% | 5 | 339 | 76.27% |
| FSLY241220C00010000 | 2024-06-28 11:37AM EDT | 10.00 | 0.72 | 0.68 | 0.96 | -0.04 | -5.26% | 3 | 780 | 78.61% |
| FSLY241220C00012500 | 2024-06-27 2:33PM EDT | 12.50 | 0.34 | 0.32 | 0.41 | 0.00 | - | 14 | 141 | 73.34% |
| FSLY241220C00015000 | 2024-06-28 10:28AM EDT | 15.00 | 0.21 | 0.15 | 0.24 | 0.00 | - | 1 | 151 | 73.83% |
| FSLY241220C00017500 | 2024-06-24 2:13PM EDT | 17.50 | 0.12 | 0.05 | 0.39 | 0.00 | - | 60 | 90 | 86.91% |
| FSLY241220C00020000 | 2024-06-21 11:49AM EDT | 20.00 | 0.11 | 0.04 | 0.68 | 0.00 | - | 120 | 164 | 107.81% |
| FSLY241220C00022500 | 2024-06-24 2:14PM EDT | 22.50 | 0.09 | 0.03 | 1.51 | 0.00 | - | 60 | 13 | 143.75% |
| FSLY241220C00025000 | 2024-06-24 3:02PM EDT | 25.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 62 | 23 | 91.02% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241220P00005000 | 2024-06-26 1:16PM EDT | 5.00 | 0.38 | 0.34 | 0.44 | 0.00 | - | 1 | 2,002 | 73.83% |
| FSLY241220P00007500 | 2024-06-26 9:30AM EDT | 7.50 | 1.58 | 1.41 | 1.50 | 0.00 | - | 1 | 784 | 68.46% |
| FSLY241220P00010000 | 2024-06-24 10:56AM EDT | 10.00 | 3.19 | 3.10 | 3.25 | 0.00 | - | 1 | 1,118 | 64.16% |
| FSLY241220P00012500 | 2024-06-20 2:51PM EDT | 12.50 | 5.69 | 5.25 | 6.30 | 0.00 | - | 1 | 181 | 90.53% |
| FSLY241220P00015000 | 2024-06-10 10:48AM EDT | 15.00 | 7.60 | 6.65 | 8.75 | 0.00 | - | 6 | 91 | 59.38% |
| FSLY241220P00017500 | 2024-06-07 2:22PM EDT | 17.50 | 10.12 | 8.70 | 11.60 | 0.00 | - | 1 | 0 | 57.03% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 20.00 | 7.87 | 10.20 | 13.70 | 0.00 | - | - | 0 | 152.15% |
| FSLY241220P00022500 | 2024-04-25 1:35PM EDT | 22.50 | 10.45 | 12.90 | 16.00 | 0.00 | - | - | 3 | 149.61% |
| FSLY241220P00025000 | 2024-04-30 1:56PM EDT | 25.00 | 12.35 | 15.15 | 18.65 | 0.00 | - | 5 | 0 | 165.63% |
© 2024 Yahoo. All rights reserved.