Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00009000 | 2024-05-03 3:32PM EDT | 9.00 | 0.09 | 0.10 | 0.14 | -0.19 | -67.86% | 877 | 412 | 70.31% |
| FSLY240510C00010000 | 2024-05-03 3:12PM EDT | 10.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 169 | 53 | 85.94% |
| FSLY240510C00011500 | 2024-05-01 3:35PM EDT | 11.50 | 2.06 | 0.00 | 0.31 | 0.00 | - | 4 | 6 | 203.91% |
| FSLY240510C00012000 | 2024-05-02 10:40AM EDT | 12.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 56 | 142 | 211.72% |
| FSLY240510C00012500 | 2024-05-03 9:38AM EDT | 12.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 56 | 214.06% |
| FSLY240510C00013000 | 2024-05-03 11:23AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 526 | 175.00% |
| FSLY240510C00013500 | 2024-05-03 12:43PM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 488 | 187.50% |
| FSLY240510C00014000 | 2024-05-03 3:53PM EDT | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 766 | 190.63% |
| FSLY240510C00014500 | 2024-05-02 10:54AM EDT | 14.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 47 | 110 | 383.98% |
| FSLY240510C00015000 | 2024-05-03 2:23PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 333 | 193.75% |
| FSLY240510C00015500 | 2024-05-01 3:47PM EDT | 15.50 | 0.35 | 0.01 | 0.02 | 0.00 | - | 252 | 303 | 212.50% |
| FSLY240510C00016000 | 2024-05-03 11:39AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 608 | 193.75% |
| FSLY240510C00016500 | 2024-05-03 3:38PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 334 | 1,053 | 231.25% |
| FSLY240510C00017000 | 2024-05-03 12:29PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 12 | 472 | 212.50% |
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 17.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 78 | 97 | 544.92% |
| FSLY240510C00018000 | 2024-05-02 9:46AM EDT | 18.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 619 | 353.13% |
| FSLY240510C00018500 | 2024-05-02 2:49PM EDT | 18.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 17 | 526.56% |
| FSLY240510C00019000 | 2024-04-30 10:17AM EDT | 19.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 578.91% |
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 20.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 3 | 122 | 600.00% |
| FSLY240510C00021000 | 2024-05-01 10:45AM EDT | 21.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 20 | 619.53% |
| FSLY240510C00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 637.50% |
| FSLY240510C00022500 | 2024-04-29 1:00PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 64 | 300.00% |
| FSLY240510C00025000 | 2024-04-23 11:33AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 300.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00007000 | 2024-05-03 9:32AM EDT | 7.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 4 | 66 | 87.50% |
| FSLY240510P00008000 | 2024-05-03 3:56PM EDT | 8.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 577 | 261 | 68.75% |
| FSLY240510P00008500 | 2024-05-03 3:23PM EDT | 8.50 | 0.32 | 0.28 | 0.33 | +0.07 | +28.00% | 706 | 127 | 67.97% |
| FSLY240510P00009000 | 2024-05-03 2:55PM EDT | 9.00 | 0.64 | 0.61 | 0.66 | 0.00 | - | 33 | 79 | 68.75% |
| FSLY240510P00009500 | 2024-05-03 2:15PM EDT | 9.50 | 1.06 | 1.03 | 1.10 | -0.50 | -32.05% | 51 | 137 | 72.66% |
| FSLY240510P00010000 | 2024-05-03 1:23PM EDT | 10.00 | 1.63 | 1.36 | 1.67 | +0.09 | +5.84% | 30 | 88 | 136.72% |
| FSLY240510P00010500 | 2024-05-03 2:36PM EDT | 10.50 | 2.02 | 1.41 | 2.32 | +0.15 | +8.02% | 42 | 369 | 207.81% |
| FSLY240510P00011000 | 2024-05-03 3:33PM EDT | 11.00 | 2.60 | 1.32 | 2.76 | +0.35 | +15.56% | 68 | 295 | 213.28% |
| FSLY240510P00011500 | 2024-05-03 12:26PM EDT | 11.50 | 3.08 | 2.90 | 3.15 | -0.17 | -5.23% | 28 | 165 | 106.25% |
| FSLY240510P00012000 | 2024-05-03 11:37AM EDT | 12.00 | 3.47 | 2.93 | 3.65 | -0.08 | -2.25% | 71 | 240 | 211.72% |
| FSLY240510P00012500 | 2024-05-03 12:26PM EDT | 12.50 | 4.10 | 3.25 | 4.15 | +0.05 | +1.23% | 7 | 79 | 228.91% |
| FSLY240510P00013000 | 2024-05-02 11:23AM EDT | 13.00 | 4.60 | 3.70 | 5.60 | -0.01 | -0.22% | 9 | 274 | 244.53% |
| FSLY240510P00013500 | 2024-05-01 3:40PM EDT | 13.50 | 1.29 | 4.65 | 5.20 | 0.00 | - | 3 | 11 | 282.03% |
| FSLY240510P00014000 | 2024-05-03 11:25AM EDT | 14.00 | 5.45 | 5.15 | 5.65 | +3.68 | +207.91% | 8 | 16 | 273.44% |
| FSLY240510P00014500 | 2024-05-01 3:23PM EDT | 14.50 | 1.88 | 5.85 | 6.20 | 0.00 | - | 1 | 1 | 168.75% |
| FSLY240510P00015000 | 2024-05-02 9:32AM EDT | 15.00 | 7.15 | 4.90 | 6.75 | 0.00 | - | 2 | 6 | 345.31% |
| FSLY240510P00016000 | 2024-05-01 3:53PM EDT | 16.00 | 3.34 | 5.90 | 7.65 | 0.00 | - | - | 22 | 323.44% |
| FSLY240510P00016500 | 2024-05-02 11:18AM EDT | 16.50 | 7.90 | 7.80 | 8.15 | 0.00 | - | 2 | 2 | 334.38% |
| FSLY240510P00019000 | 2024-04-29 2:46PM EDT | 19.00 | 6.10 | 8.95 | 10.65 | 0.00 | - | 3 | 0 | 384.38% |
© 2024 Yahoo. All rights reserved.