Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240628C00004500 | 2024-06-18 3:25PM EDT | 4.50 | 2.48 | 2.55 | 2.65 | 0.00 | - | - | 1 | 303.13% |
| FSLY240628C00006000 | 2024-06-24 3:58PM EDT | 6.00 | 1.21 | 1.01 | 1.33 | 0.00 | - | 6 | 27 | 156.25% |
| FSLY240628C00006500 | 2024-06-26 9:56AM EDT | 6.50 | 0.55 | 0.44 | 0.62 | -0.11 | -16.67% | 11 | 41 | 25.00% |
| FSLY240628C00007000 | 2024-06-26 10:56AM EDT | 7.00 | 0.15 | 0.16 | 0.18 | -0.12 | -44.44% | 31 | 561 | 42.97% |
| FSLY240628C00007500 | 2024-06-26 10:59AM EDT | 7.50 | 0.03 | 0.01 | 0.03 | -0.05 | -71.43% | 34 | 1,506 | 50.00% |
| FSLY240628C00008000 | 2024-06-25 1:31PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 871 | 75.00% |
| FSLY240628C00008500 | 2024-06-24 3:50PM EDT | 8.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 27 | 160 | 186.72% |
| FSLY240628C00009000 | 2024-06-26 10:48AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 907 | 159.38% |
| FSLY240628C00009500 | 2024-06-24 10:57AM EDT | 9.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 86 | 93 | 159.38% |
| FSLY240628C00010000 | 2024-06-24 2:46PM EDT | 10.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 54 | 148 | 181.25% |
| FSLY240628C00010500 | 2024-06-24 10:35AM EDT | 10.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| FSLY240628C00011000 | 2024-06-18 11:28AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 223 | 200.00% |
| FSLY240628C00011500 | 2024-06-17 9:30AM EDT | 11.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 539.06% |
| FSLY240628C00012000 | 2024-06-17 2:40PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 18 | 566.41% |
| FSLY240628C00012500 | 2024-06-17 2:20PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 22 | 592.19% |
| FSLY240628C00013000 | 2024-06-17 2:42PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 31 | 615.63% |
| FSLY240628C00013500 | 2024-06-11 3:35PM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 20 | 638.28% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240628P00006500 | 2024-06-25 3:02PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 60 | 56.25% |
| FSLY240628P00007000 | 2024-06-26 10:13AM EDT | 7.00 | 0.12 | 0.07 | 0.10 | +0.03 | +33.33% | 2 | 293 | 53.91% |
| FSLY240628P00007500 | 2024-06-25 2:06PM EDT | 7.50 | 0.55 | 0.41 | 0.45 | +0.18 | +48.65% | 2 | 287 | 67.97% |
| FSLY240628P00008000 | 2024-06-25 12:19PM EDT | 8.00 | 1.01 | 0.83 | 0.98 | +0.22 | +27.85% | 9 | 49 | 93.75% |
| FSLY240628P00008500 | 2024-06-21 3:31PM EDT | 8.50 | 1.29 | 1.35 | 1.55 | 0.00 | - | 2 | 18 | 167.19% |
| FSLY240628P00009500 | 2024-06-17 12:35PM EDT | 9.50 | 2.52 | 2.36 | 2.48 | 0.00 | - | 16 | 12 | 206.25% |
| FSLY240628P00010000 | 2024-06-25 11:31AM EDT | 10.00 | 3.04 | 2.84 | 3.00 | -0.01 | -0.33% | 3 | 0 | 231.25% |
| FSLY240628P00011000 | 2024-06-03 3:49PM EDT | 11.00 | 3.42 | 3.85 | 4.00 | 0.00 | - | 20 | 0 | 287.50% |
| FSLY240628P00013000 | 2024-06-24 1:53PM EDT | 13.00 | 5.89 | 5.85 | 6.25 | 0.00 | - | 1 | 1 | 490.63% |
| FSLY240628P00014000 | 2024-06-18 10:41AM EDT | 14.00 | 6.95 | 6.25 | 8.25 | 0.00 | - | - | 0 | 657.81% |
| FSLY240628P00016000 | 2024-06-24 11:51AM EDT | 16.00 | 8.98 | 8.25 | 9.05 | +0.18 | +2.06% | 1 | 1 | 600.00% |
© 2024 Yahoo. All rights reserved.