Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240726C00005500 | 2024-06-27 12:29PM EDT | 5.50 | 1.81 | 1.29 | 3.95 | +1.81 | - | - | 50 | 220.12% |
| FSLY240726C00006000 | 2024-06-25 11:05AM EDT | 6.00 | 1.15 | 1.11 | 3.55 | +1.15 | - | - | 15 | 217.58% |
| FSLY240726C00006500 | 2024-06-28 9:52AM EDT | 6.50 | 1.02 | 0.93 | 1.06 | +0.08 | +8.51% | 2 | 107 | 56.64% |
| FSLY240726C00007000 | 2024-06-27 3:31PM EDT | 7.00 | 0.69 | 0.60 | 0.67 | 0.00 | - | 15 | 105 | 54.49% |
| FSLY240726C00007500 | 2024-06-28 3:24PM EDT | 7.50 | 0.36 | 0.34 | 0.42 | -0.08 | -18.18% | 72 | 96 | 54.88% |
| FSLY240726C00008000 | 2024-06-28 3:30PM EDT | 8.00 | 0.21 | 0.18 | 0.26 | -0.04 | -16.00% | 37 | 1,294 | 56.25% |
| FSLY240726C00008500 | 2024-06-27 3:47PM EDT | 8.50 | 0.15 | 0.09 | 0.16 | 0.00 | - | 9 | 253 | 58.20% |
| FSLY240726C00009000 | 2024-06-28 3:06PM EDT | 9.00 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 45 | 75 | 62.11% |
| FSLY240726C00009500 | 2024-06-27 3:31PM EDT | 9.50 | 0.07 | 0.02 | 0.28 | 0.00 | - | 105 | 120 | 88.28% |
| FSLY240726C00010000 | 2024-06-27 3:49PM EDT | 10.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 3 | 96 | 90.63% |
| FSLY240726C00010500 | 2024-06-24 11:13AM EDT | 10.50 | 0.02 | 0.00 | 2.17 | +0.02 | - | - | 1 | 246.48% |
| FSLY240726C00011000 | 2024-06-17 10:26AM EDT | 11.00 | 0.01 | 0.02 | 2.17 | 0.00 | - | - | 4 | 259.77% |
| FSLY240726C00012000 | 2024-06-25 10:50AM EDT | 12.00 | 0.01 | 0.00 | 2.16 | +0.01 | - | - | 1 | 279.10% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240726P00005500 | 2024-06-26 3:26PM EDT | 5.50 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 0 | 50.00% |
| FSLY240726P00006000 | 2024-06-27 1:14PM EDT | 6.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 19 | 68.75% |
| FSLY240726P00006500 | 2024-06-27 11:25AM EDT | 6.50 | 0.15 | 0.06 | 1.58 | 0.00 | - | 4 | 51 | 161.72% |
| FSLY240726P00007000 | 2024-06-27 2:34PM EDT | 7.00 | 0.27 | 0.22 | 0.29 | 0.00 | - | 3 | 104 | 53.13% |
| FSLY240726P00007500 | 2024-06-26 10:26AM EDT | 7.50 | 0.77 | 0.46 | 0.69 | 0.00 | - | 2 | 18 | 62.89% |
| FSLY240726P00008000 | 2024-06-21 3:31PM EDT | 8.00 | 0.96 | 0.80 | 1.13 | 0.00 | - | 8 | 20 | 71.88% |
| FSLY240726P00008500 | 2024-06-28 12:16PM EDT | 8.50 | 1.24 | 1.18 | 1.43 | -0.13 | -9.49% | 2 | 9 | 66.41% |
| FSLY240726P00009000 | 2024-06-11 10:43AM EDT | 9.00 | 1.64 | 1.50 | 1.93 | 0.00 | - | - | 2 | 63.28% |
| FSLY240726P00010500 | 2024-06-06 2:09PM EDT | 10.50 | 2.69 | 2.24 | 4.70 | 0.00 | - | - | 2 | 144.14% |
| FSLY240726P00011000 | 2024-06-18 9:55AM EDT | 11.00 | 4.01 | 3.40 | 5.70 | 0.00 | - | - | 1 | 237.11% |
| FSLY240726P00015000 | 2024-06-24 3:41PM EDT | 15.00 | 7.76 | 6.40 | 9.70 | +7.76 | - | - | 93 | 232.42% |
© 2024 Yahoo. All rights reserved.