UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,492.51 +16.59 (+0.09%) CRUDE OIL
78.37 +0.26 (+0.33%) GOLD FUTURES
2,320.60 +12.00 (+0.52%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,131.17 +629.81 (+1.25%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219C00002500 | 2024-05-02 2:49PM EDT | 2.50 | 6.41 | 5.35 | 9.00 | 0.00 | - | 1 | 3 | 158.69% |
| FSLY251219C00005000 | 2023-11-27 1:29PM EDT | 5.00 | 13.95 | 13.65 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| FSLY251219C00007500 | 2024-05-02 1:38PM EDT | 7.50 | 3.40 | 2.97 | 3.55 | 0.00 | - | 13 | 15 | 69.82% |
| FSLY251219C00010000 | 2024-05-03 1:20PM EDT | 10.00 | 2.57 | 2.50 | 2.65 | -0.06 | -2.28% | 3 | 32 | 72.41% |
| FSLY251219C00012500 | 2024-05-03 3:46PM EDT | 12.50 | 1.90 | 1.90 | 1.99 | -0.20 | -9.52% | 86 | 1,728 | 70.70% |
| FSLY251219C00015000 | 2024-05-02 2:49PM EDT | 15.00 | 1.49 | 1.40 | 1.51 | 0.00 | - | 35 | 180 | 68.75% |
| FSLY251219C00017500 | 2024-05-02 3:53PM EDT | 17.50 | 1.21 | 0.95 | 1.16 | 0.00 | - | 210 | 265 | 66.21% |
| FSLY251219C00020000 | 2024-05-03 12:24PM EDT | 20.00 | 0.85 | 0.83 | 0.89 | -0.04 | -4.49% | 65 | 53 | 66.80% |
| FSLY251219C00022500 | 2024-05-03 12:48PM EDT | 22.50 | 0.70 | 0.65 | 0.71 | -0.03 | -4.11% | 1 | 495 | 66.41% |
| FSLY251219C00025000 | 2024-05-02 3:33PM EDT | 25.00 | 0.57 | 0.48 | 0.59 | 0.00 | - | 10 | 1,874 | 65.77% |
| FSLY251219C00030000 | 2024-05-02 2:45PM EDT | 30.00 | 0.39 | 0.37 | 0.79 | 0.00 | - | 17 | 219 | 73.93% |
| FSLY251219C00035000 | 2024-05-02 9:51AM EDT | 35.00 | 0.25 | 0.24 | 0.40 | 0.00 | - | 1 | 136 | 69.04% |
| FSLY251219C00040000 | 2024-05-02 12:47PM EDT | 40.00 | 0.21 | 0.18 | 0.24 | 0.00 | - | 1 | 128 | 67.58% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219P00002500 | 2024-05-03 11:13AM EDT | 2.50 | 0.13 | 0.01 | 0.35 | -0.08 | -38.10% | 9 | 9 | 73.44% |
| FSLY251219P00005000 | 2024-05-03 9:57AM EDT | 5.00 | 0.72 | 0.77 | 0.87 | -0.09 | -11.11% | 1 | 57 | 65.14% |
| FSLY251219P00007500 | 2024-05-02 3:46PM EDT | 7.50 | 1.90 | 1.90 | 1.97 | 0.00 | - | 3 | 63 | 60.45% |
| FSLY251219P00010000 | 2024-05-03 3:43PM EDT | 10.00 | 3.42 | 3.35 | 3.70 | +0.01 | +0.29% | 1 | 15 | 58.94% |
| FSLY251219P00012500 | 2024-05-02 9:54AM EDT | 12.50 | 5.25 | 4.15 | 5.25 | 0.00 | - | 5 | 567 | 54.05% |
| FSLY251219P00015000 | 2024-05-02 1:43PM EDT | 15.00 | 7.30 | 7.10 | 7.20 | 0.00 | - | 6 | 850 | 49.32% |
| FSLY251219P00017500 | 2024-05-02 2:46PM EDT | 17.50 | 9.27 | 9.20 | 9.40 | 0.00 | - | 3 | 129 | 46.78% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 20.00 | 11.60 | 11.40 | 11.70 | 0.00 | - | 2 | 70 | 43.46% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 22.50 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 0.00% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 0.00% |
| FSLY251219P00030000 | 2024-02-08 2:10PM EDT | 30.00 | 10.49 | 16.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.