Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524C00007000 | 2024-05-22 1:42PM EDT | 7.00 | 1.82 | 1.00 | 2.83 | 0.00 | - | 11 | 17 | 380.47% |
| FSLY240524C00007500 | 2024-05-17 1:41PM EDT | 7.50 | 1.24 | 0.82 | 2.72 | 0.00 | - | 1 | 1 | 473.44% |
| FSLY240524C00008000 | 2024-05-23 10:10AM EDT | 8.00 | 0.72 | 0.21 | 0.65 | -0.08 | -10.00% | 15 | 73 | 81.25% |
| FSLY240524C00008500 | 2024-05-23 3:21PM EDT | 8.50 | 0.12 | 0.12 | 0.22 | -0.21 | -63.64% | 125 | 874 | 59.38% |
| FSLY240524C00009000 | 2024-05-23 3:40PM EDT | 9.00 | 0.01 | 0.01 | 0.12 | -0.05 | -83.33% | 402 | 3,291 | 76.56% |
| FSLY240524C00009500 | 2024-05-23 12:44PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 3,154 | 78.13% |
| FSLY240524C00010000 | 2024-05-22 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 565 | 96.88% |
| FSLY240524C00010500 | 2024-05-22 10:53AM EDT | 10.50 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 107 | 329.69% |
| FSLY240524C00011000 | 2024-05-20 3:45PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 65 | 150.00% |
| FSLY240524C00011500 | 2024-05-20 3:58PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 282 | 175.00% |
| FSLY240524C00012000 | 2024-05-20 10:57AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 187.50% |
| FSLY240524C00012500 | 2024-05-20 9:56AM EDT | 12.50 | 0.01 | 0.00 | 0.94 | 0.00 | - | 29 | 32 | 579.69% |
| FSLY240524C00013000 | 2024-05-20 9:43AM EDT | 13.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 56 | 68 | 612.50% |
| FSLY240524C00013500 | 2024-05-20 9:35AM EDT | 13.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 56 | 132 | 414.06% |
| FSLY240524C00014000 | 2024-05-21 3:30PM EDT | 14.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 50 | 72 | 428.13% |
| FSLY240524C00014500 | 2024-05-02 10:30AM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 26 | 325.00% |
| FSLY240524C00015000 | 2024-05-21 9:52AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 300.00% |
| FSLY240524C00015500 | 2024-05-20 3:34PM EDT | 15.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | 8 | 28 | 888.28% |
| FSLY240524C00016000 | 2024-05-06 2:54PM EDT | 16.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 4 | 74 | 543.75% |
| FSLY240524C00016500 | 2024-05-16 1:12PM EDT | 16.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 200 | 246 | 696.88% |
| FSLY240524C00017000 | 2024-05-20 9:34AM EDT | 17.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 95 | 480 | 899.22% |
| FSLY240524C00017500 | 2024-05-16 1:02PM EDT | 17.50 | 0.01 | 0.00 | 1.38 | 0.00 | - | 50 | 107 | 953.13% |
| FSLY240524C00018000 | 2024-05-16 9:39AM EDT | 18.00 | 0.01 | 0.00 | 1.38 | 0.00 | - | 10 | 33 | 973.44% |
| FSLY240524C00018500 | 2024-04-22 2:44PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240524C00019000 | 2024-04-29 3:46PM EDT | 19.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 1 | 400.00% |
| FSLY240524C00020000 | 2024-05-06 11:09AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 584.38% |
| FSLY240524C00022500 | 2024-05-14 1:44PM EDT | 22.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 10 | 3 | 1,096.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524P00007000 | 2024-05-20 11:59AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 479 | 150.00% |
| FSLY240524P00007500 | 2024-05-21 3:59PM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 106.25% |
| FSLY240524P00008000 | 2024-05-22 3:23PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 291 | 71.88% |
| FSLY240524P00008500 | 2024-05-23 3:21PM EDT | 8.50 | 0.07 | 0.06 | 0.09 | +0.02 | +28.57% | 401 | 929 | 50.78% |
| FSLY240524P00009000 | 2024-05-23 3:23PM EDT | 9.00 | 0.48 | 0.40 | 0.72 | +0.22 | +84.62% | 14 | 882 | 130.47% |
| FSLY240524P00009500 | 2024-05-21 3:36PM EDT | 9.50 | 0.89 | 0.68 | 2.45 | 0.00 | - | 12 | 8 | 402.34% |
| FSLY240524P00010000 | 2024-05-23 12:53PM EDT | 10.00 | 1.31 | 1.21 | 2.83 | -0.09 | -6.43% | 23 | 23 | 442.97% |
| FSLY240524P00010500 | 2024-05-22 2:23PM EDT | 10.50 | 1.69 | 1.55 | 3.10 | 0.00 | - | 11 | 5 | 410.94% |
| FSLY240524P00011000 | 2024-05-23 12:54PM EDT | 11.00 | 2.36 | 2.22 | 2.95 | +0.16 | +7.27% | 71 | 169 | 335.94% |
| FSLY240524P00011500 | 2024-05-21 3:34PM EDT | 11.50 | 2.89 | 2.78 | 3.05 | 0.00 | - | 2 | 1 | 240.63% |
| FSLY240524P00012000 | 2024-05-14 2:10PM EDT | 12.00 | 2.80 | 3.30 | 4.05 | 0.00 | - | 1 | 12 | 458.59% |
| FSLY240524P00012500 | 2024-05-02 1:07PM EDT | 12.50 | 4.04 | 3.80 | 5.05 | 0.00 | - | 2 | 0 | 617.19% |
| FSLY240524P00013000 | 2024-05-23 2:16PM EDT | 13.00 | 4.41 | 4.30 | 5.75 | +0.03 | +0.68% | 1 | 1 | 696.88% |
| FSLY240524P00014500 | 2024-04-08 11:40AM EDT | 14.50 | 2.04 | 6.00 | 6.15 | 0.00 | - | - | 0 | 539.06% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 15.00 | 2.13 | 4.75 | 6.60 | 0.00 | - | - | 0 | 581.25% |
| FSLY240524P00015500 | 2024-04-25 10:08AM EDT | 15.50 | 3.55 | 6.85 | 7.85 | 0.00 | - | - | 0 | 753.13% |
| FSLY240524P00016500 | 2024-04-09 9:35AM EDT | 16.50 | 3.57 | 6.35 | 10.05 | 0.00 | - | - | 0 | 712.50% |
| FSLY240524P00017500 | 2024-05-16 12:12PM EDT | 17.50 | 8.55 | 8.80 | 9.65 | 0.00 | - | 2 | 1 | 769.53% |
| FSLY240524P00018000 | 2024-05-09 12:25PM EDT | 18.00 | 9.46 | 8.50 | 10.15 | 0.00 | - | 3 | 3 | 1,014.06% |
| FSLY240524P00019000 | 2024-05-14 10:00AM EDT | 19.00 | 10.15 | 10.30 | 10.95 | 0.00 | - | 2 | 4 | 756.25% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 20.00 | 6.50 | 10.40 | 12.45 | 0.00 | - | - | 0 | 575.00% |
© 2024 Yahoo. All rights reserved.