Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00010500 | 2024-05-01 9:54AM EDT | 10.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FSLY240503C00011000 | 2024-05-01 3:59PM EDT | 11.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| FSLY240503C00011500 | 2024-05-01 2:50PM EDT | 11.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 0.00% |
| FSLY240503C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| FSLY240503C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,916 | 0 | 0.00% |
| FSLY240503C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 3.13% |
| FSLY240503C00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 471 | 1,741 | 25.00% |
| FSLY240503C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 25.00% |
| FSLY240503C00014500 | 2024-05-01 3:59PM EDT | 14.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 398 | 1,309 | 50.00% |
| FSLY240503C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,666 | 1,682 | 50.00% |
| FSLY240503C00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| FSLY240503C00016000 | 2024-05-01 3:57PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,804 | 2,073 | 50.00% |
| FSLY240503C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 133 | 625 | 50.00% |
| FSLY240503C00017000 | 2024-05-01 3:56PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| FSLY240503C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 168 | 450 | 50.00% |
| FSLY240503C00018000 | 2024-05-01 3:59PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 50.00% |
| FSLY240503C00018500 | 2024-05-01 3:49PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 289 | 50.00% |
| FSLY240503C00019000 | 2024-05-01 3:48PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 332 | 50.00% |
| FSLY240503C00019500 | 2024-05-01 2:52PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 50.00% |
| FSLY240503C00020000 | 2024-05-01 12:32PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 93 | 50.00% |
| FSLY240503C00020500 | 2024-04-26 1:55PM EDT | 20.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FSLY240503C00021000 | 2024-04-30 1:04PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| FSLY240503C00022000 | 2024-05-01 2:49PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 576 | 50.00% |
| FSLY240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00007500 | 2024-04-22 3:30PM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| FSLY240503P00008000 | 2024-04-26 3:11PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 50.00% |
| FSLY240503P00008500 | 2024-05-01 3:44PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| FSLY240503P00009000 | 2024-05-01 3:58PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 518 | 610 | 50.00% |
| FSLY240503P00009500 | 2024-05-01 3:52PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| FSLY240503P00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,885 | 1,722 | 50.00% |
| FSLY240503P00010500 | 2024-05-01 3:57PM EDT | 10.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 881 | 984 | 50.00% |
| FSLY240503P00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7,795 | 0 | 50.00% |
| FSLY240503P00011500 | 2024-05-01 3:59PM EDT | 11.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,308 | 1,225 | 50.00% |
| FSLY240503P00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 25.00% |
| FSLY240503P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 474 | 716 | 12.50% |
| FSLY240503P00013000 | 2024-05-01 3:58PM EDT | 13.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 393 | 790 | 0.00% |
| FSLY240503P00013500 | 2024-05-01 3:54PM EDT | 13.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 247 | 270 | 0.00% |
| FSLY240503P00014000 | 2024-05-01 3:48PM EDT | 14.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 238 | 209 | 0.00% |
| FSLY240503P00014500 | 2024-04-11 1:21PM EDT | 14.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| FSLY240503P00015000 | 2024-05-01 3:33PM EDT | 15.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| FSLY240503P00015500 | 2024-04-29 9:30AM EDT | 15.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| FSLY240503P00016000 | 2024-05-01 2:42PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FSLY240503P00017000 | 2024-03-27 1:03PM EDT | 17.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 1 | 2 | 278.13% |
| FSLY240503P00018000 | 2024-04-29 2:22PM EDT | 18.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| FSLY240503P00019000 | 2024-04-29 10:41AM EDT | 19.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY240503P00025000 | 2024-04-19 2:51PM EDT | 25.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.