Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00010000 | 2024-04-02 11:43AM EDT | 10.00 | 3.02 | 2.30 | 2.62 | 0.00 | - | 10 | 10 | 285.94% |
| FSLY240426C00011000 | 2024-04-24 12:28PM EDT | 11.00 | 1.64 | 1.40 | 1.88 | 0.00 | - | 5 | 40 | 256.25% |
| FSLY240426C00011500 | 2024-04-17 3:57PM EDT | 11.50 | 1.10 | 0.92 | 1.10 | 0.00 | - | - | 4 | 158.59% |
| FSLY240426C00012000 | 2024-04-25 10:22AM EDT | 12.00 | 0.51 | 0.50 | 0.51 | -0.14 | -29.79% | 7 | 75 | 102.34% |
| FSLY240426C00012500 | 2024-04-25 10:01AM EDT | 12.50 | 0.07 | 0.15 | 0.19 | -0.28 | -80.00% | 49 | 2,164 | 75.78% |
| FSLY240426C00013000 | 2024-04-25 10:19AM EDT | 13.00 | 0.03 | 0.01 | 0.05 | -0.13 | -86.67% | 402 | 771 | 64.06% |
| FSLY240426C00013500 | 2024-04-25 9:56AM EDT | 13.50 | 0.06 | 0.00 | 0.04 | +0.03 | +100.00% | 3 | 675 | 84.38% |
| FSLY240426C00014000 | 2024-04-24 12:39PM EDT | 14.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 154 | 951 | 125.00% |
| FSLY240426C00014500 | 2024-04-24 12:19PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 103 | 380 | 121.88% |
| FSLY240426C00015000 | 2024-04-24 12:51PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 452 | 156.25% |
| FSLY240426C00015500 | 2024-04-23 11:55AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 176 | 150.00% |
| FSLY240426C00016000 | 2024-04-24 10:22AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 150.00% |
| FSLY240426C00016500 | 2024-04-22 2:45PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 168.75% |
| FSLY240426C00017000 | 2024-04-22 3:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 181.25% |
| FSLY240426C00017500 | 2024-03-28 2:54PM EDT | 17.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 193.75% |
| FSLY240426C00018000 | 2024-04-08 12:48PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 36 | 36 | 482.03% |
| FSLY240426C00018500 | 2024-04-01 12:20PM EDT | 18.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 503.13% |
| FSLY240426C00019000 | 2024-04-16 10:28AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 523.44% |
| FSLY240426C00020000 | 2024-03-12 10:08AM EDT | 20.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 561.72% |
| FSLY240426C00023000 | 2024-03-25 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 660.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00009500 | 2024-03-25 11:26AM EDT | 9.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 38 | 11 | 150.00% |
| FSLY240426P00010000 | 2024-04-24 1:40PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 137.50% |
| FSLY240426P00010500 | 2024-04-18 2:21PM EDT | 10.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 16 | 125.00% |
| FSLY240426P00011000 | 2024-04-25 10:15AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 199 | 87.50% |
| FSLY240426P00011500 | 2024-04-25 10:03AM EDT | 11.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 10 | 405 | 60.94% |
| FSLY240426P00012000 | 2024-04-25 10:02AM EDT | 12.00 | 0.14 | 0.04 | 0.07 | +0.10 | +250.00% | 4 | 406 | 46.09% |
| FSLY240426P00012500 | 2024-04-25 10:01AM EDT | 12.50 | 0.48 | 0.20 | 0.24 | +0.34 | +242.86% | 6 | 459 | 0.00% |
| FSLY240426P00013000 | 2024-04-25 10:09AM EDT | 13.00 | 0.74 | 0.50 | 0.61 | +0.28 | +60.87% | 3 | 183 | 0.00% |
| FSLY240426P00013500 | 2024-04-23 10:31AM EDT | 13.50 | 0.45 | 0.94 | 1.97 | 0.00 | - | 1 | 68 | 170.31% |
| FSLY240426P00014000 | 2024-04-24 3:23PM EDT | 14.00 | 1.41 | 1.33 | 1.70 | 0.00 | - | 1 | 38 | 0.00% |
| FSLY240426P00014500 | 2024-04-22 3:41PM EDT | 14.50 | 1.89 | 2.03 | 2.27 | 0.00 | - | 2 | 0 | 128.13% |
| FSLY240426P00015000 | 2024-04-24 11:14AM EDT | 15.00 | 2.24 | 2.49 | 2.72 | 0.00 | - | 1 | 3 | 0.00% |
| FSLY240426P00016000 | 2024-04-09 1:36PM EDT | 16.00 | 2.23 | 3.45 | 3.60 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240426P00017000 | 2024-03-08 2:46PM EDT | 17.00 | 3.53 | 3.70 | 4.75 | 0.00 | - | 2 | 0 | 100.00% |
| FSLY240426P00017500 | 2024-03-14 1:26PM EDT | 17.50 | 4.80 | 2.76 | 3.95 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY240426P00018500 | 2024-04-24 10:40AM EDT | 18.50 | 5.72 | 5.65 | 6.20 | 0.00 | - | 2 | 2 | 0.00% |
| FSLY240426P00019000 | 2024-03-12 3:47PM EDT | 19.00 | 5.30 | 3.50 | 5.50 | 0.00 | - | - | 1 | 0.00% |
| FSLY240426P00019500 | 2024-03-27 11:48AM EDT | 19.50 | 6.91 | 6.50 | 7.15 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240426P00021000 | 2024-04-22 11:49AM EDT | 21.00 | 8.89 | 8.50 | 8.70 | 0.00 | - | 4 | 4 | 0.00% |
| FSLY240426P00025000 | 2024-04-17 2:39PM EDT | 25.00 | 12.25 | 12.50 | 12.60 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.