Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240607C00006000 | 2024-05-02 11:19AM EDT | 6.00 | 2.55 | 2.45 | 2.95 | 0.00 | - | - | 2 | 50.00% |
| FSLY240607C00007000 | 2024-05-13 10:10AM EDT | 7.00 | 1.97 | 1.59 | 1.86 | 0.00 | - | 7 | 14 | 57.03% |
| FSLY240607C00007500 | 2024-05-10 1:26PM EDT | 7.50 | 1.25 | 1.17 | 1.47 | 0.00 | - | 1 | 48 | 66.02% |
| FSLY240607C00008000 | 2024-05-17 1:18PM EDT | 8.00 | 0.90 | 0.81 | 0.97 | -0.07 | -7.22% | 3 | 52 | 57.42% |
| FSLY240607C00008500 | 2024-05-16 3:53PM EDT | 8.50 | 0.68 | 0.51 | 0.60 | 0.00 | - | 13 | 209 | 54.49% |
| FSLY240607C00009000 | 2024-05-17 10:23AM EDT | 9.00 | 0.32 | 0.30 | 0.36 | -0.15 | -31.91% | 23 | 812 | 54.88% |
| FSLY240607C00009500 | 2024-05-17 3:25PM EDT | 9.50 | 0.17 | 0.15 | 0.37 | -0.11 | -39.29% | 12 | 324 | 66.02% |
| FSLY240607C00010000 | 2024-05-17 1:54PM EDT | 10.00 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 22 | 255 | 57.42% |
| FSLY240607C00010500 | 2024-05-15 2:00PM EDT | 10.50 | 0.07 | 0.05 | 0.12 | 0.00 | - | 20 | 30 | 65.63% |
| FSLY240607C00011000 | 2024-05-17 12:06PM EDT | 11.00 | 0.05 | 0.02 | 0.11 | -0.02 | -28.57% | 1 | 26 | 71.09% |
| FSLY240607C00011500 | 2024-05-06 12:50PM EDT | 11.50 | 0.06 | 0.02 | 0.26 | 0.00 | - | 6 | 8 | 99.22% |
| FSLY240607C00012500 | 2024-05-07 9:52AM EDT | 12.50 | 0.38 | 0.01 | 1.29 | 0.00 | - | 2 | 2 | 201.56% |
| FSLY240607C00013000 | 2024-05-08 11:39AM EDT | 13.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 100.00% |
| FSLY240607C00013500 | 2024-04-29 11:01AM EDT | 13.50 | 1.30 | 0.00 | 1.45 | 0.00 | - | - | 5 | 232.42% |
| FSLY240607C00014000 | 2024-04-29 12:15PM EDT | 14.00 | 1.08 | 0.01 | 0.75 | 0.00 | - | - | 31 | 190.23% |
| FSLY240607C00014500 | 2024-05-01 10:19AM EDT | 14.50 | 0.75 | 0.01 | 0.75 | 0.00 | - | - | 2 | 198.44% |
| FSLY240607C00015000 | 2024-04-29 10:05AM EDT | 15.00 | 0.82 | 0.00 | 1.50 | 0.00 | - | - | 4 | 262.89% |
| FSLY240607C00016000 | 2024-04-30 12:21PM EDT | 16.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 278.71% |
| FSLY240607C00017000 | 2024-04-29 12:15PM EDT | 17.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | - | 6 | 293.16% |
| FSLY240607C00017500 | 2024-04-30 2:32PM EDT | 17.50 | 0.29 | 0.00 | 1.47 | 0.00 | - | - | 3 | 297.66% |
| FSLY240607C00018000 | 2024-04-29 10:26AM EDT | 18.00 | 0.28 | 0.00 | 1.47 | 0.00 | - | - | 4 | 304.30% |
| FSLY240607C00020000 | 2024-05-01 1:39PM EDT | 20.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | - | 50 | 290.23% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240607P00007000 | 2024-05-14 9:51AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 74.22% |
| FSLY240607P00007500 | 2024-05-16 10:05AM EDT | 7.50 | 0.15 | 0.03 | 0.20 | 0.00 | - | 3 | 20 | 65.23% |
| FSLY240607P00008000 | 2024-05-17 3:56PM EDT | 8.00 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 5 | 40 | 51.17% |
| FSLY240607P00008500 | 2024-05-17 11:18AM EDT | 8.50 | 0.23 | 0.29 | 0.33 | -0.06 | -20.69% | 30 | 83 | 51.37% |
| FSLY240607P00009000 | 2024-05-14 3:47PM EDT | 9.00 | 0.45 | 0.56 | 0.69 | 0.00 | - | 3 | 68 | 54.30% |
| FSLY240607P00009500 | 2024-05-07 12:15PM EDT | 9.50 | 0.98 | 0.94 | 1.04 | 0.00 | - | 5 | 10 | 56.25% |
| FSLY240607P00010000 | 2024-05-03 11:28AM EDT | 10.00 | 1.60 | 1.27 | 1.62 | 0.00 | - | 1 | 5 | 64.45% |
| FSLY240607P00010500 | 2024-05-10 12:22PM EDT | 10.50 | 1.94 | 1.62 | 2.19 | 0.00 | - | 1 | 16 | 69.92% |
| FSLY240607P00011000 | 2024-05-14 1:42PM EDT | 11.00 | 1.93 | 2.05 | 2.43 | 0.00 | - | 1 | 86 | 86.33% |
| FSLY240607P00011500 | 2024-05-02 1:30PM EDT | 11.50 | 3.07 | 2.52 | 2.97 | 0.00 | - | 2 | 1 | 105.08% |
| FSLY240607P00012000 | 2024-05-13 12:24PM EDT | 12.00 | 3.26 | 3.20 | 3.50 | 0.00 | - | 3 | 2 | 84.38% |
| FSLY240607P00012500 | 2024-05-10 1:50PM EDT | 12.50 | 3.89 | 3.00 | 4.45 | 0.00 | - | 2 | 3 | 201.56% |
| FSLY240607P00013000 | 2024-05-10 12:41PM EDT | 13.00 | 4.35 | 3.80 | 5.45 | 0.00 | - | - | 43 | 162.89% |
| FSLY240607P00013500 | 2024-04-29 11:01AM EDT | 13.50 | 1.64 | 4.70 | 4.95 | 0.00 | - | - | 0 | 95.31% |
| FSLY240607P00014000 | 2024-04-26 2:15PM EDT | 14.00 | 2.08 | 4.45 | 5.50 | 0.00 | - | 4 | 0 | 156.64% |
| FSLY240607P00017500 | 2024-05-08 10:21AM EDT | 17.50 | 9.10 | 8.00 | 10.25 | 0.00 | - | - | 2 | 230.08% |
© 2024 Yahoo. All rights reserved.