Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00010000 | 2024-04-02 11:43AM EDT | 10.00 | 3.02 | 2.77 | 3.10 | 0.00 | - | 10 | 10 | 217.19% |
| FSLY240426C00011000 | 2024-04-22 3:34PM EDT | 11.00 | 2.03 | 1.96 | 2.18 | 0.00 | - | 5 | 35 | 202.34% |
| FSLY240426C00011500 | 2024-04-17 3:57PM EDT | 11.50 | 1.10 | 0.87 | 1.57 | 0.00 | - | - | 4 | 164.45% |
| FSLY240426C00012000 | 2024-04-23 10:11AM EDT | 12.00 | 1.21 | 0.93 | 1.19 | 0.00 | - | 5 | 71 | 123.05% |
| FSLY240426C00012500 | 2024-04-23 3:47PM EDT | 12.50 | 0.50 | 0.49 | 0.65 | 0.00 | - | 180 | 2,196 | 84.38% |
| FSLY240426C00013000 | 2024-04-24 9:31AM EDT | 13.00 | 0.25 | 0.26 | 0.28 | +0.03 | +13.64% | 1 | 724 | 75.00% |
| FSLY240426C00013500 | 2024-04-24 9:54AM EDT | 13.50 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 116 | 652 | 73.44% |
| FSLY240426C00014000 | 2024-04-24 9:57AM EDT | 14.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 34 | 967 | 71.09% |
| FSLY240426C00014500 | 2024-04-23 3:49PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 402 | 76.56% |
| FSLY240426C00015000 | 2024-04-23 12:50PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 36 | 452 | 103.13% |
| FSLY240426C00015500 | 2024-04-23 11:55AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 50.00% |
| FSLY240426C00016000 | 2024-04-23 12:41PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 50.00% |
| FSLY240426C00016500 | 2024-04-22 2:45PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 118.75% |
| FSLY240426C00017000 | 2024-04-22 3:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 131.25% |
| FSLY240426C00017500 | 2024-03-28 2:54PM EDT | 17.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 143.75% |
| FSLY240426C00018000 | 2024-04-08 12:48PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 36 | 36 | 358.59% |
| FSLY240426C00018500 | 2024-04-01 12:20PM EDT | 18.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 375.78% |
| FSLY240426C00019000 | 2024-04-16 10:28AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 392.97% |
| FSLY240426C00020000 | 2024-03-12 10:08AM EDT | 20.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 424.61% |
| FSLY240426C00023000 | 2024-03-25 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 507.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00009500 | 2024-03-25 11:26AM EDT | 9.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 38 | 11 | 143.75% |
| FSLY240426P00010000 | 2024-04-17 3:25PM EDT | 10.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 134.38% |
| FSLY240426P00010500 | 2024-04-18 2:21PM EDT | 10.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 16 | 125.00% |
| FSLY240426P00011000 | 2024-04-23 10:31AM EDT | 11.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 4 | 199 | 183.59% |
| FSLY240426P00011500 | 2024-04-23 11:19AM EDT | 11.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 453 | 82.81% |
| FSLY240426P00012000 | 2024-04-24 9:33AM EDT | 12.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 344 | 51.56% |
| FSLY240426P00012500 | 2024-04-24 9:48AM EDT | 12.50 | 0.11 | 0.07 | 0.19 | -0.02 | -15.38% | 12 | 460 | 57.03% |
| FSLY240426P00013000 | 2024-04-23 3:36PM EDT | 13.00 | 0.35 | 0.26 | 0.28 | 0.00 | - | 345 | 183 | 38.28% |
| FSLY240426P00013500 | 2024-04-23 10:31AM EDT | 13.50 | 0.45 | 0.51 | 0.59 | 0.00 | - | 1 | 68 | 0.00% |
| FSLY240426P00014000 | 2024-04-23 11:44AM EDT | 14.00 | 1.13 | 0.97 | 1.13 | 0.00 | - | 12 | 40 | 0.00% |
| FSLY240426P00014500 | 2024-04-22 3:41PM EDT | 14.50 | 1.89 | 1.09 | 1.55 | 0.00 | - | 2 | 4 | 0.00% |
| FSLY240426P00015000 | 2024-04-19 9:30AM EDT | 15.00 | 2.75 | 1.90 | 2.05 | 0.00 | - | 1 | 3 | 0.00% |
| FSLY240426P00016000 | 2024-04-09 1:36PM EDT | 16.00 | 2.23 | 2.89 | 3.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240426P00017000 | 2024-03-08 2:46PM EDT | 17.00 | 3.53 | 3.70 | 4.75 | 0.00 | - | 2 | 0 | 187.50% |
| FSLY240426P00017500 | 2024-03-14 1:26PM EDT | 17.50 | 4.80 | 2.76 | 3.95 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY240426P00018500 | 2024-04-09 9:56AM EDT | 18.50 | 5.75 | 5.40 | 5.55 | 0.00 | - | 2 | 2 | 0.00% |
| FSLY240426P00019000 | 2024-03-12 3:47PM EDT | 19.00 | 5.30 | 3.50 | 5.50 | 0.00 | - | - | 1 | 0.00% |
| FSLY240426P00019500 | 2024-03-27 11:48AM EDT | 19.50 | 6.91 | 6.45 | 6.55 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240426P00021000 | 2024-04-22 11:49AM EDT | 21.00 | 8.89 | 7.65 | 8.05 | 0.00 | - | 4 | 4 | 0.00% |
| FSLY240426P00025000 | 2024-04-17 2:39PM EDT | 25.00 | 12.25 | 11.75 | 12.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.