Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241011C00005500 | 2024-10-11 3:56PM EDT | 5.50 | 1.93 | 1.86 | 1.92 | -0.16 | -7.66% | 4 | 6 | 287.50% |
| FSLY241011C00006000 | 2024-10-11 1:57PM EDT | 6.00 | 1.53 | 1.34 | 1.50 | +0.26 | +20.47% | 8 | 37 | 290.63% |
| FSLY241011C00006500 | 2024-10-11 1:59PM EDT | 6.50 | 1.03 | 0.41 | 1.42 | +0.14 | +15.73% | 38 | 131 | 193.75% |
| FSLY241011C00007000 | 2024-10-11 3:12PM EDT | 7.00 | 0.45 | 0.23 | 0.44 | +0.18 | +66.67% | 78 | 150 | 128.13% |
| FSLY241011C00007500 | 2024-10-11 3:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 198 | 400 | 31.25% |
| FSLY241011C00008000 | 2024-10-11 1:52PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 954 | 87.50% |
| FSLY241011C00008500 | 2024-10-11 12:44PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 137.50% |
| FSLY241011C00009000 | 2024-10-11 1:58PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 134 | 175.00% |
| FSLY241011C00009500 | 2024-09-30 12:32PM EDT | 9.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 7 | 23 | 557.81% |
| FSLY241011C00010000 | 2024-09-20 2:59PM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 262.50% |
| FSLY241011C00011000 | 2024-09-23 10:33AM EDT | 11.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 729.69% |
| FSLY241011C00012000 | 2024-09-18 10:49AM EDT | 12.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 1 | 825.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241011P00004500 | 2024-09-10 2:42PM EDT | 4.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 1 | 859.38% |
| FSLY241011P00005000 | 2024-09-23 11:51AM EDT | 5.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 5 | 831.25% |
| FSLY241011P00005500 | 2024-10-02 3:05PM EDT | 5.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 53 | 191 | 687.50% |
| FSLY241011P00006000 | 2024-09-24 12:34PM EDT | 6.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 10 | 50 | 551.56% |
| FSLY241011P00006500 | 2024-10-04 1:58PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 125.00% |
| FSLY241011P00007000 | 2024-10-11 3:49PM EDT | 7.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 501 | 745 | 81.25% |
| FSLY241011P00007500 | 2024-10-11 3:58PM EDT | 7.50 | 0.10 | 0.11 | 0.28 | -0.24 | -70.59% | 564 | 730 | 81.25% |
| FSLY241011P00008000 | 2024-10-11 10:01AM EDT | 8.00 | 0.75 | 0.45 | 0.78 | +0.29 | +63.04% | 3 | 3 | 246.88% |
| FSLY241011P00009000 | 2024-10-02 1:26PM EDT | 9.00 | 1.55 | 1.34 | 1.78 | 0.00 | - | - | 69 | 403.13% |
| FSLY241011P00009500 | 2024-10-02 1:26PM EDT | 9.50 | 2.05 | 1.78 | 2.56 | 0.00 | - | - | 0 | 337.50% |
| FSLY241011P00010000 | 2024-09-24 12:30PM EDT | 10.00 | 2.70 | 2.13 | 4.60 | 0.00 | - | 1 | 0 | 984.38% |
| FSLY241011P00011000 | 2024-10-02 1:37PM EDT | 11.00 | 3.50 | 3.10 | 5.60 | 0.00 | - | - | 0 | 1,098.44% |
| FSLY241011P00012000 | 2024-10-02 10:52AM EDT | 12.00 | 4.60 | 4.10 | 6.60 | 0.00 | - | - | 2 | 1,204.69% |
© 2024 Yahoo. All rights reserved.