Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240705C00006000 | 2024-06-27 11:23AM EDT | 6.00 | 1.24 | 0.86 | 3.45 | 0.00 | - | 2 | 4 | 403.91% |
| FSLY240705C00006500 | 2024-06-28 3:25PM EDT | 6.50 | 0.85 | 0.32 | 2.94 | +0.08 | +10.39% | 16 | 133 | 325.00% |
| FSLY240705C00007000 | 2024-06-28 3:39PM EDT | 7.00 | 0.36 | 0.39 | 0.43 | -0.04 | -10.00% | 112 | 600 | 51.56% |
| FSLY240705C00007500 | 2024-06-28 3:55PM EDT | 7.50 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 470 | 1,588 | 49.22% |
| FSLY240705C00008000 | 2024-06-28 3:46PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 38 | 417 | 50.78% |
| FSLY240705C00008500 | 2024-06-28 10:23AM EDT | 8.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 327 | 68.75% |
| FSLY240705C00009000 | 2024-06-28 1:53PM EDT | 9.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 232 | 93.75% |
| FSLY240705C00009500 | 2024-06-28 3:22PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3 | 5 | 90.63% |
| FSLY240705C00010000 | 2024-06-28 1:02PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 4 | 137.50% |
| FSLY240705C00010500 | 2024-06-27 10:13AM EDT | 10.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 20 | 146.88% |
| FSLY240705C00011000 | 2024-06-27 2:04PM EDT | 11.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 20 | 339.84% |
| FSLY240705C00011500 | 2024-06-24 11:06AM EDT | 11.50 | 0.01 | 0.00 | 2.13 | +0.01 | - | - | 7 | 566.41% |
| FSLY240705C00017000 | 2024-06-03 10:49AM EDT | 17.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 364.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240705P00005500 | 2024-06-12 9:39AM EDT | 5.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
| FSLY240705P00006000 | 2024-06-21 10:23AM EDT | 6.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 87.50% |
| FSLY240705P00006500 | 2024-06-28 3:39PM EDT | 6.50 | 0.03 | 0.00 | 0.23 | -0.01 | -25.00% | 7 | 32 | 116.41% |
| FSLY240705P00007000 | 2024-06-28 3:00PM EDT | 7.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 3 | 97 | 50.00% |
| FSLY240705P00007500 | 2024-06-28 3:56PM EDT | 7.50 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 53 | 36 | 52.34% |
| FSLY240705P00008000 | 2024-06-27 3:07PM EDT | 8.00 | 0.68 | 0.65 | 0.69 | 0.00 | - | 10 | 129 | 58.59% |
| FSLY240705P00008500 | 2024-06-27 9:51AM EDT | 8.50 | 0.97 | 0.84 | 1.50 | 0.00 | - | 15 | 20 | 85.94% |
| FSLY240705P00009000 | 2024-06-27 9:50AM EDT | 9.00 | 1.74 | 1.15 | 3.70 | 0.00 | - | 1 | 2 | 354.69% |
| FSLY240705P00010000 | 2024-06-20 1:26PM EDT | 10.00 | 3.06 | 2.14 | 4.55 | 0.00 | - | - | 74 | 394.14% |
| FSLY240705P00012500 | 2024-06-24 1:53PM EDT | 12.50 | 5.41 | 4.00 | 7.20 | +5.41 | - | - | 0 | 431.25% |
| FSLY240705P00017000 | 2024-06-18 10:03AM EDT | 17.00 | 10.01 | 8.55 | 11.50 | 0.00 | - | 2 | 1 | 533.59% |
© 2024 Yahoo. All rights reserved.