UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,444.35 -31.57 (-0.17%) CRUDE OIL
78.48 +0.37 (+0.47%) GOLD FUTURES
2,315.50 +6.90 (+0.30%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,114.23 +672.23 (+1.33%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117C00002500 | 2024-05-02 1:43PM EDT | 2.50 | 5.95 | 5.05 | 6.50 | 0.00 | - | 13 | 32 | 158.59% |
| FSLY250117C00005000 | 2024-05-03 1:50PM EDT | 5.00 | 4.05 | 4.00 | 4.50 | +0.06 | +1.50% | 4 | 70 | 95.90% |
| FSLY250117C00007500 | 2024-05-03 2:32PM EDT | 7.50 | 2.49 | 2.45 | 2.72 | -0.21 | -7.78% | 11 | 328 | 78.42% |
| FSLY250117C00010000 | 2024-05-03 2:38PM EDT | 10.00 | 1.47 | 1.47 | 1.51 | -0.06 | -3.92% | 81 | 1,039 | 71.19% |
| FSLY250117C00012500 | 2024-05-03 3:12PM EDT | 12.50 | 0.85 | 0.85 | 0.89 | -0.16 | -15.84% | 12 | 515 | 68.80% |
| FSLY250117C00015000 | 2024-05-03 3:12PM EDT | 15.00 | 0.50 | 0.50 | 0.53 | -0.09 | -15.25% | 86 | 1,199 | 67.68% |
| FSLY250117C00017500 | 2024-05-03 1:47PM EDT | 17.50 | 0.31 | 0.28 | 0.32 | -0.01 | -3.12% | 14 | 699 | 66.41% |
| FSLY250117C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 57 | 4,143 | 65.72% |
| FSLY250117C00022500 | 2024-05-02 3:37PM EDT | 22.50 | 0.16 | 0.12 | 0.14 | 0.00 | - | 179 | 1,198 | 67.38% |
| FSLY250117C00025000 | 2024-05-03 3:03PM EDT | 25.00 | 0.09 | 0.03 | 0.45 | -0.02 | -18.18% | 44 | 1,777 | 82.13% |
| FSLY250117C00030000 | 2024-05-02 3:51PM EDT | 30.00 | 0.06 | 0.01 | 0.56 | 0.00 | - | 124 | 1,072 | 94.73% |
| FSLY250117C00035000 | 2024-05-03 3:07PM EDT | 35.00 | 0.05 | 0.02 | 0.44 | +0.02 | +66.67% | 22 | 1,738 | 98.05% |
| FSLY250117C00040000 | 2024-05-02 11:45AM EDT | 40.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 19 | 1,523 | 94.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117P00002500 | 2024-05-02 3:42PM EDT | 2.50 | 0.09 | 0.01 | 0.15 | 0.00 | - | 8 | 59 | 91.41% |
| FSLY250117P00005000 | 2024-05-03 3:59PM EDT | 5.00 | 0.36 | 0.24 | 0.37 | +0.02 | +5.88% | 42 | 3,165 | 64.84% |
| FSLY250117P00007500 | 2024-05-03 3:58PM EDT | 7.50 | 1.21 | 1.22 | 1.25 | +0.03 | +2.54% | 60 | 6,285 | 63.67% |
| FSLY250117P00010000 | 2024-05-03 2:33PM EDT | 10.00 | 2.68 | 2.65 | 2.72 | +0.05 | +1.90% | 102 | 910 | 59.77% |
| FSLY250117P00012500 | 2024-05-03 10:00AM EDT | 12.50 | 4.70 | 4.30 | 4.60 | +0.15 | +3.30% | 5 | 6,710 | 50.98% |
| FSLY250117P00015000 | 2024-05-02 3:49PM EDT | 15.00 | 6.65 | 6.45 | 6.75 | 0.00 | - | 21 | 649 | 52.93% |
| FSLY250117P00017500 | 2024-05-03 9:53AM EDT | 17.50 | 9.24 | 8.00 | 11.15 | +0.22 | +2.44% | 5 | 1,481 | 79.69% |
| FSLY250117P00020000 | 2024-05-03 11:26AM EDT | 20.00 | 11.50 | 9.45 | 12.35 | -0.02 | -0.17% | 12 | 682 | 100.29% |
| FSLY250117P00022500 | 2024-05-02 10:21AM EDT | 22.50 | 14.24 | 13.50 | 14.40 | 0.00 | - | 1 | 75 | 85.64% |
| FSLY250117P00025000 | 2024-05-02 11:38AM EDT | 25.00 | 16.47 | 14.45 | 17.60 | 0.00 | - | 1 | 7 | 124.32% |
| FSLY250117P00030000 | 2024-02-15 12:16PM EDT | 30.00 | 13.75 | 15.00 | 19.85 | 0.00 | - | 1 | 101 | 0.00% |
| FSLY250117P00035000 | 2024-02-14 1:21PM EDT | 35.00 | 13.60 | 21.45 | 23.50 | 0.00 | - | 8 | 0 | 0.00% |
| FSLY250117P00040000 | 2024-04-02 3:33PM EDT | 40.00 | 27.15 | 30.85 | 33.30 | 0.00 | - | 1 | 0 | 126.07% |
© 2024 Yahoo. All rights reserved.