Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00011000 | 2024-04-22 3:34PM EDT | 11.00 | 2.05 | 2.11 | 2.94 | -0.08 | -3.76% | 8 | 7 | 201.95% |
| FSLY240503C00011500 | 2024-04-25 11:31AM EDT | 11.50 | 1.97 | 1.79 | 2.53 | +0.47 | +31.33% | 1 | 17 | 194.53% |
| FSLY240503C00012000 | 2024-04-26 12:25PM EDT | 12.00 | 1.70 | 1.66 | 1.72 | +0.36 | +26.87% | 39 | 521 | 167.77% |
| FSLY240503C00012500 | 2024-04-26 3:01PM EDT | 12.50 | 1.41 | 1.38 | 1.44 | +0.33 | +30.56% | 38 | 1,612 | 166.99% |
| FSLY240503C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 1.13 | 1.13 | 1.19 | +0.28 | +32.94% | 919 | 2,857 | 165.63% |
| FSLY240503C00013500 | 2024-04-26 3:36PM EDT | 13.50 | 0.95 | 0.94 | 0.99 | +0.25 | +35.71% | 119 | 1,447 | 167.38% |
| FSLY240503C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.79 | 0.64 | 0.80 | +0.28 | +54.90% | 194 | 1,364 | 157.62% |
| FSLY240503C00014500 | 2024-04-26 3:58PM EDT | 14.50 | 0.62 | 0.44 | 0.64 | +0.19 | +44.19% | 93 | 786 | 152.54% |
| FSLY240503C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.50 | 0.45 | 0.49 | +0.17 | +51.52% | 482 | 611 | 160.35% |
| FSLY240503C00015500 | 2024-04-26 3:50PM EDT | 15.50 | 0.38 | 0.17 | 0.41 | +0.11 | +40.74% | 78 | 993 | 145.31% |
| FSLY240503C00016000 | 2024-04-26 3:58PM EDT | 16.00 | 0.30 | 0.09 | 0.31 | +0.12 | +66.67% | 1,208 | 406 | 141.41% |
| FSLY240503C00016500 | 2024-04-26 3:02PM EDT | 16.50 | 0.23 | 0.21 | 0.25 | +0.05 | +27.78% | 137 | 274 | 161.33% |
| FSLY240503C00017000 | 2024-04-26 3:44PM EDT | 17.00 | 0.17 | 0.03 | 0.19 | -0.01 | -5.56% | 178 | 201 | 141.80% |
| FSLY240503C00017500 | 2024-04-26 1:33PM EDT | 17.50 | 0.14 | 0.03 | 0.16 | -0.01 | -6.67% | 1 | 221 | 147.66% |
| FSLY240503C00018000 | 2024-04-26 3:57PM EDT | 18.00 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 242 | 51 | 160.94% |
| FSLY240503C00018500 | 2024-04-26 1:43PM EDT | 18.50 | 0.08 | 0.01 | 0.09 | +0.01 | +14.29% | 1 | 71 | 146.88% |
| FSLY240503C00019000 | 2024-04-26 1:45PM EDT | 19.00 | 0.07 | 0.03 | 0.09 | +0.06 | +600.00% | 231 | 57 | 160.94% |
| FSLY240503C00019500 | 2024-04-23 2:35PM EDT | 19.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 2 | 10 | 168.75% |
| FSLY240503C00020000 | 2024-04-22 2:13PM EDT | 20.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 107 | 160.94% |
| FSLY240503C00021000 | 2024-04-24 2:02PM EDT | 21.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 24 | 35 | 293.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00009000 | 2024-04-26 11:46AM EDT | 9.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 6 | 244 | 176.56% |
| FSLY240503P00009500 | 2024-04-26 3:47PM EDT | 9.50 | 0.12 | 0.08 | 0.12 | -0.04 | -25.00% | 21 | 28 | 164.06% |
| FSLY240503P00010000 | 2024-04-26 3:28PM EDT | 10.00 | 0.18 | 0.13 | 0.19 | -0.07 | -28.00% | 87 | 278 | 162.89% |
| FSLY240503P00010500 | 2024-04-26 3:38PM EDT | 10.50 | 0.26 | 0.14 | 0.27 | -0.09 | -25.71% | 29 | 73 | 151.95% |
| FSLY240503P00011000 | 2024-04-26 3:28PM EDT | 11.00 | 0.39 | 0.35 | 0.39 | -0.12 | -23.53% | 57 | 301 | 163.28% |
| FSLY240503P00011500 | 2024-04-26 3:48PM EDT | 11.50 | 0.53 | 0.50 | 0.55 | -0.19 | -26.39% | 36 | 88 | 163.67% |
| FSLY240503P00012000 | 2024-04-26 2:14PM EDT | 12.00 | 0.76 | 0.69 | 0.74 | -0.14 | -15.56% | 131 | 802 | 164.06% |
| FSLY240503P00012500 | 2024-04-26 3:55PM EDT | 12.50 | 0.94 | 0.92 | 0.97 | -0.21 | -18.26% | 88 | 273 | 164.84% |
| FSLY240503P00013000 | 2024-04-26 3:22PM EDT | 13.00 | 1.26 | 1.17 | 1.23 | -0.01 | -0.79% | 230 | 352 | 164.26% |
| FSLY240503P00013500 | 2024-04-26 11:36AM EDT | 13.50 | 1.63 | 1.46 | 1.52 | -0.20 | -10.93% | 33 | 949 | 163.87% |
| FSLY240503P00014000 | 2024-04-25 10:39AM EDT | 14.00 | 2.23 | 1.76 | 2.03 | 0.00 | - | 5 | 142 | 175.59% |
| FSLY240503P00014500 | 2024-04-11 1:21PM EDT | 14.50 | 1.66 | 2.07 | 2.37 | 0.00 | - | - | 143 | 172.27% |
| FSLY240503P00015000 | 2024-04-17 12:11PM EDT | 15.00 | 2.80 | 2.47 | 2.72 | 0.00 | - | 1 | 14 | 172.27% |
| FSLY240503P00015500 | 2024-04-25 10:08AM EDT | 15.50 | 3.45 | 2.11 | 2.96 | 0.00 | - | 1 | 43 | 167.19% |
| FSLY240503P00016000 | 2024-04-15 9:43AM EDT | 16.00 | 2.85 | 3.30 | 3.85 | 0.00 | - | - | 1 | 202.73% |
| FSLY240503P00017000 | 2024-03-27 1:03PM EDT | 17.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 1 | 2 | 153.91% |
| FSLY240503P00018000 | 2024-04-24 10:40AM EDT | 18.00 | 5.25 | 5.05 | 5.20 | 0.00 | - | 2 | 9 | 149.22% |
| FSLY240503P00019000 | 2024-03-27 11:49AM EDT | 19.00 | 6.43 | 6.00 | 6.75 | 0.00 | - | 3 | 3 | 241.41% |
| FSLY240503P00025000 | 2024-04-19 2:51PM EDT | 25.00 | 12.75 | 11.85 | 13.10 | 0.00 | - | 110 | 0 | 369.92% |
© 2024 Yahoo. All rights reserved.