Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920C00002500 | 2024-06-13 10:33AM EDT | 2.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| FSLY240920C00005000 | 2024-06-14 10:15AM EDT | 5.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 0.00% |
| FSLY240920C00007500 | 2024-06-21 2:34PM EDT | 7.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 127 | 1,158 | 3.13% |
| FSLY240920C00010000 | 2024-06-21 3:57PM EDT | 10.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 145 | 3,511 | 12.50% |
| FSLY240920C00012500 | 2024-06-21 3:19PM EDT | 12.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 2,273 | 25.00% |
| FSLY240920C00015000 | 2024-06-21 2:10PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63 | 1,430 | 25.00% |
| FSLY240920C00017500 | 2024-06-20 10:21AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,037 | 50.00% |
| FSLY240920C00020000 | 2024-06-21 3:02PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 571 | 50.00% |
| FSLY240920C00022500 | 2024-05-03 12:17PM EDT | 22.50 | 0.06 | 0.04 | 0.42 | 0.00 | - | 2 | 550 | 147.27% |
| FSLY240920C00025000 | 2024-06-10 2:44PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,278 | 50.00% |
| FSLY240920C00030000 | 2024-06-20 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 530 | 50.00% |
| FSLY240920C00035000 | 2024-05-24 9:49AM EDT | 35.00 | 0.07 | 0.01 | 0.39 | 0.00 | - | 10 | 285 | 179.30% |
| FSLY240920C00040000 | 2024-03-21 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 91 | 153.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920P00005000 | 2024-06-21 1:49PM EDT | 5.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 345 | 25.00% |
| FSLY240920P00007500 | 2024-06-21 3:01PM EDT | 7.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 69 | 2,007 | 0.00% |
| FSLY240920P00010000 | 2024-06-21 11:48AM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 80 | 1,125 | 0.00% |
| FSLY240920P00012500 | 2024-06-14 10:30AM EDT | 12.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,067 | 0.00% |
| FSLY240920P00015000 | 2024-06-13 11:50AM EDT | 15.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 5 | 2,722 | 0.00% |
| FSLY240920P00017500 | 2024-05-03 11:05AM EDT | 17.50 | 9.03 | 8.80 | 10.55 | 0.00 | - | 31 | 0 | 135.35% |
| FSLY240920P00020000 | 2024-05-06 2:39PM EDT | 20.00 | 11.20 | 10.40 | 13.30 | 0.00 | - | 6 | 0 | 173.83% |
| FSLY240920P00022500 | 2024-05-03 10:02AM EDT | 22.50 | 13.90 | 12.65 | 16.20 | 0.00 | - | 10 | 0 | 219.53% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 25.00 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 0.00% |
| FSLY240920P00030000 | 2024-03-04 1:05PM EDT | 30.00 | 15.50 | 16.30 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240920P00035000 | 2024-02-08 11:37AM EDT | 35.00 | 12.75 | 20.95 | 21.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.