UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.59 -0.22 (-0.27%) GOLD FUTURES
2,341.70 +3.30 (+0.14%) DOW
37,982.39 -478.53 (-1.24%) Bitcoin GBP
51,434.50 -233.54 (-0.45%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:10.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00010000 | 2024-04-02 11:43AM EDT | 2024-04-26 | 3.02 | 2.13 | 2.31 | 0.00 | - | 10 | 10 | 204.69% |
| FSLY240517C00010000 | 2024-04-24 10:00AM EDT | 2024-05-17 | 3.20 | 2.58 | 2.80 | 0.00 | - | 10 | 43 | 114.65% |
| FSLY240621C00010000 | 2024-04-23 9:46AM EDT | 2024-06-21 | 3.35 | 2.78 | 2.85 | 0.00 | - | 1 | 309 | 81.05% |
| FSLY240719C00010000 | 2024-04-25 11:19AM EDT | 2024-07-19 | 2.97 | 2.98 | 3.05 | -0.34 | -10.27% | 9 | 163 | 77.83% |
| FSLY240920C00010000 | 2024-04-25 11:19AM EDT | 2024-09-20 | 3.45 | 3.30 | 3.50 | -0.53 | -13.32% | 15 | 175 | 74.76% |
| FSLY250117C00010000 | 2024-04-24 9:44AM EDT | 2025-01-17 | 4.65 | 4.10 | 4.15 | 0.00 | - | 41 | 665 | 77.05% |
| FSLY251219C00010000 | 2024-04-22 9:57AM EDT | 2025-12-19 | 5.45 | 5.20 | 5.50 | 0.00 | - | 1 | 24 | 75.54% |
| FSLY260116C00010000 | 2024-04-25 9:52AM EDT | 2026-01-16 | 5.40 | 4.80 | 5.55 | +0.25 | +4.85% | 2 | 187 | 70.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00010000 | 2024-04-24 1:40PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 137.50% |
| FSLY240503P00010000 | 2024-04-25 11:25AM EDT | 2024-05-03 | 0.25 | 0.26 | 0.27 | +0.05 | +25.00% | 218 | 68 | 146.48% |
| FSLY240510P00010000 | 2024-04-23 2:23PM EDT | 2024-05-10 | 0.19 | 0.29 | 0.31 | 0.00 | - | 1 | 28 | 115.43% |
| FSLY240517P00010000 | 2024-04-24 2:30PM EDT | 2024-05-17 | 0.26 | 0.34 | 0.37 | 0.00 | - | 22 | 197 | 103.13% |
| FSLY240524P00010000 | 2024-04-22 11:11AM EDT | 2024-05-24 | 0.33 | 0.37 | 0.40 | -0.10 | -23.26% | 1 | 4 | 93.55% |
| FSLY240531P00010000 | 2024-04-24 12:40PM EDT | 2024-05-31 | 0.32 | 0.40 | 0.44 | 0.00 | - | 104 | 118 | 87.50% |
| FSLY240621P00010000 | 2024-04-24 12:31PM EDT | 2024-06-21 | 0.45 | 0.51 | 0.54 | +0.03 | +7.14% | 1 | 660 | 77.54% |
| FSLY240719P00010000 | 2024-04-25 11:38AM EDT | 2024-07-19 | 0.66 | 0.63 | 0.67 | +0.17 | +34.69% | 2 | 261 | 70.90% |
| FSLY240920P00010000 | 2024-04-25 11:34AM EDT | 2024-09-20 | 1.03 | 1.01 | 1.04 | +0.20 | +24.10% | 6 | 490 | 69.34% |
| FSLY250117P00010000 | 2024-04-22 11:44AM EDT | 2025-01-17 | 1.58 | 1.51 | 1.55 | 0.00 | - | 1 | 884 | 66.65% |
| FSLY251219P00010000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 2.37 | 2.16 | 2.46 | 0.00 | - | 1 | 14 | 59.64% |
| FSLY260116P00010000 | 2024-04-25 10:16AM EDT | 2026-01-16 | 2.45 | 2.44 | 2.50 | +0.15 | +6.52% | 16 | 1,125 | 61.38% |
© 2024 Yahoo. All rights reserved.