UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.66 -0.70 (-0.84%) GOLD FUTURES
2,338.60 -3.50 (-0.15%) DOW
38,364.36 -139.33 (-0.36%) Bitcoin GBP
52,016.61 -1,640.27 (-3.06%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:17.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00017500 | 2024-03-28 2:54PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 150.00% |
| FSLY240503C00017500 | 2024-04-23 12:29PM EDT | 2024-05-03 | 0.15 | 0.09 | 0.13 | 0.00 | - | 56 | 221 | 135.16% |
| FSLY240510C00017500 | 2024-04-24 9:41AM EDT | 2024-05-10 | 0.18 | 0.12 | 0.15 | +0.05 | +38.46% | 4 | 30 | 108.98% |
| FSLY240517C00017500 | 2024-04-23 3:25PM EDT | 2024-05-17 | 0.22 | 0.16 | 0.18 | 0.00 | - | 39 | 2,692 | 97.27% |
| FSLY240524C00017500 | 2024-04-22 9:30AM EDT | 2024-05-24 | 0.17 | 0.18 | 0.22 | 0.00 | - | 1 | 5 | 89.45% |
| FSLY240621C00017500 | 2024-04-24 12:36PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | -0.09 | -21.95% | 12,555 | 15,040 | 74.41% |
| FSLY240719C00017500 | 2024-04-23 11:34AM EDT | 2024-07-19 | 0.56 | 0.43 | 0.48 | 0.00 | - | 126 | 735 | 69.43% |
| FSLY240920C00017500 | 2024-04-23 10:08AM EDT | 2024-09-20 | 1.10 | 0.88 | 0.93 | 0.00 | - | 2 | 2,495 | 69.87% |
| FSLY250117C00017500 | 2024-04-22 10:27AM EDT | 2025-01-17 | 1.46 | 1.62 | 1.66 | 0.00 | - | 1 | 758 | 70.26% |
| FSLY251219C00017500 | 2024-04-19 12:27PM EDT | 2025-12-19 | 2.94 | 3.05 | 3.20 | 0.00 | - | 1 | 52 | 69.82% |
| FSLY260116C00017500 | 2024-04-19 2:06PM EDT | 2026-01-16 | 3.00 | 3.15 | 3.25 | 0.00 | - | 1 | 139 | 69.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00017500 | 2024-03-14 1:26PM EDT | 2024-04-26 | 4.80 | 2.76 | 3.95 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 2024-05-17 | 4.05 | 5.00 | 5.05 | 0.00 | - | - | 71 | 100.39% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 2024-05-24 | 4.24 | 5.00 | 5.10 | 0.00 | - | 2 | 1 | 91.41% |
| FSLY240621P00017500 | 2024-04-22 12:05PM EDT | 2024-06-21 | 5.60 | 5.05 | 5.20 | 0.00 | - | 9 | 2,465 | 72.46% |
| FSLY240719P00017500 | 2024-04-23 10:15AM EDT | 2024-07-19 | 4.70 | 5.15 | 5.30 | 0.00 | - | 1 | 558 | 65.82% |
| FSLY240920P00017500 | 2024-04-12 1:40PM EDT | 2024-09-20 | 5.00 | 5.45 | 5.55 | 0.00 | - | 11 | 822 | 61.23% |
| FSLY250117P00017500 | 2024-04-18 9:49AM EDT | 2025-01-17 | 6.10 | 5.95 | 6.05 | 0.00 | - | 14 | 1,503 | 58.84% |
| FSLY251219P00017500 | 2024-04-19 9:30AM EDT | 2025-12-19 | 7.00 | 6.85 | 7.00 | 0.00 | - | 20 | 121 | 53.93% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 2026-01-16 | 6.35 | 6.90 | 7.00 | 0.00 | - | 1 | 147 | 53.10% |
© 2024 Yahoo. All rights reserved.