Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621C00002500 | 2023-11-21 1:03PM EDT | 2.50 | 15.35 | 14.30 | 17.55 | 0.00 | - | - | 1 | 0.00% |
| FSLY240621C00005000 | 2024-05-21 3:47PM EDT | 5.00 | 3.66 | 3.55 | 3.70 | 0.00 | - | 1 | 3 | 127.34% |
| FSLY240621C00007500 | 2024-05-23 10:27AM EDT | 7.50 | 1.30 | 1.12 | 1.25 | -0.08 | -5.80% | 3 | 443 | 53.52% |
| FSLY240621C00010000 | 2024-05-23 3:21PM EDT | 10.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 13 | 5,533 | 50.00% |
| FSLY240621C00012500 | 2024-05-20 11:10AM EDT | 12.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 28 | 1,531 | 75.78% |
| FSLY240621C00015000 | 2024-05-22 2:35PM EDT | 15.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 1 | 15,214 | 105.47% |
| FSLY240621C00017500 | 2024-05-23 1:32PM EDT | 17.50 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 2 | 3,200 | 119.53% |
| FSLY240621C00020000 | 2024-05-21 3:38PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,601 | 125.00% |
| FSLY240621C00022500 | 2024-05-08 12:52PM EDT | 22.50 | 0.03 | 0.01 | 0.29 | 0.00 | - | 5 | 3,607 | 199.61% |
| FSLY240621C00025000 | 2024-05-23 12:51PM EDT | 25.00 | 0.01 | 0.01 | 0.25 | -0.01 | -50.00% | 5 | 1,832 | 209.38% |
| FSLY240621C00030000 | 2024-05-22 9:47AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 1,889 | 184.38% |
| FSLY240621C00035000 | 2024-05-15 11:21AM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 506 | 234.38% |
| FSLY240621C00040000 | 2024-05-14 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 547 | 217.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00002500 | 2024-03-12 11:38AM EDT | 2.50 | 0.27 | 0.00 | 0.27 | 0.00 | - | 1 | 26 | 305.47% |
| FSLY240621P00005000 | 2024-05-20 10:17AM EDT | 5.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 177 | 208.59% |
| FSLY240621P00007500 | 2024-05-22 2:29PM EDT | 7.50 | 0.09 | 0.09 | 0.13 | 0.00 | - | 6 | 555 | 51.76% |
| FSLY240621P00010000 | 2024-05-23 2:13PM EDT | 10.00 | 1.51 | 1.38 | 1.57 | +0.17 | +12.69% | 21 | 797 | 50.00% |
| FSLY240621P00012500 | 2024-05-17 3:14PM EDT | 12.50 | 3.86 | 2.75 | 4.00 | 0.00 | - | 7 | 1,338 | 98.83% |
| FSLY240621P00015000 | 2024-05-22 10:20AM EDT | 15.00 | 6.32 | 6.35 | 6.50 | 0.00 | - | 3 | 1,059 | 109.38% |
| FSLY240621P00017500 | 2024-05-07 10:10AM EDT | 17.50 | 8.88 | 8.85 | 9.60 | 0.00 | - | 75 | 8 | 199.22% |
| FSLY240621P00020000 | 2024-05-21 10:44AM EDT | 20.00 | 11.40 | 11.35 | 11.50 | 0.00 | - | 6 | 11 | 150.78% |
| FSLY240621P00022500 | 2024-05-22 10:20AM EDT | 22.50 | 13.77 | 13.55 | 14.35 | 0.00 | - | 3 | 0 | 177.34% |
| FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.28 | 11.55 | 14.25 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240621P00030000 | 2024-02-15 4:10PM EDT | 30.00 | 13.60 | 16.30 | 19.00 | 0.00 | - | 11 | 0 | 0.00% |
| FSLY240621P00035000 | 2024-02-09 4:37PM EDT | 35.00 | 11.50 | 20.00 | 22.15 | 0.00 | - | - | 0 | 0.00% |
| FSLY240621P00040000 | 2024-01-24 12:57PM EDT | 40.00 | 18.70 | 25.25 | 26.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.