Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241025C00002500 | 2024-09-10 2:34PM EDT | 2.50 | 3.23 | 4.85 | 5.00 | 0.00 | - | - | 0 | 295.31% |
| FSLY241025C00005000 | 2024-09-13 12:18PM EDT | 5.00 | 1.80 | 2.38 | 2.50 | 0.00 | - | - | 2 | 129.69% |
| FSLY241025C00005500 | 2024-09-17 1:08PM EDT | 5.50 | 1.90 | 1.05 | 2.17 | 0.00 | - | 1 | 1 | 158.59% |
| FSLY241025C00006000 | 2024-09-26 10:57AM EDT | 6.00 | 1.51 | 1.18 | 1.47 | 0.00 | - | 1 | 3 | 87.89% |
| FSLY241025C00006500 | 2024-09-27 10:19AM EDT | 6.50 | 1.24 | 0.83 | 1.04 | 0.00 | - | 4 | 18 | 56.64% |
| FSLY241025C00007000 | 2024-10-02 3:57PM EDT | 7.00 | 0.74 | 0.64 | 0.70 | 0.00 | - | 1 | 100 | 68.36% |
| FSLY241025C00007500 | 2024-10-02 11:11AM EDT | 7.50 | 0.39 | 0.33 | 0.43 | 0.00 | - | 9 | 152 | 62.31% |
| FSLY241025C00008000 | 2024-10-02 2:01PM EDT | 8.00 | 0.29 | 0.17 | 0.25 | 0.00 | - | 57 | 235 | 61.72% |
| FSLY241025C00008500 | 2024-10-02 1:48PM EDT | 8.50 | 0.15 | 0.10 | 0.14 | 0.00 | - | 10 | 232 | 63.67% |
| FSLY241025C00009000 | 2024-10-02 11:59AM EDT | 9.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 88 | 63.28% |
| FSLY241025C00009500 | 2024-09-27 11:21AM EDT | 9.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 61.72% |
| FSLY241025C00010000 | 2024-09-16 1:41PM EDT | 10.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 0 | 151.56% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241025P00004000 | 2024-09-10 11:32AM EDT | 4.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 274.22% |
| FSLY241025P00004500 | 2024-09-12 10:47AM EDT | 4.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 233.98% |
| FSLY241025P00005000 | 2024-09-19 9:30AM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 198.05% |
| FSLY241025P00005500 | 2024-09-24 9:40AM EDT | 5.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 16 | 165.63% |
| FSLY241025P00006000 | 2024-09-23 9:37AM EDT | 6.00 | 0.13 | 0.04 | 0.07 | 0.00 | - | 1 | 38 | 64.06% |
| FSLY241025P00006500 | 2024-10-02 10:59AM EDT | 6.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 35 | 58.59% |
| FSLY241025P00007000 | 2024-10-02 1:11PM EDT | 7.00 | 0.23 | 0.25 | 0.43 | 0.00 | - | 1 | 21 | 67.77% |
| FSLY241025P00007500 | 2024-10-01 2:25PM EDT | 7.50 | 0.59 | 0.47 | 0.70 | 0.00 | - | 2 | 16 | 66.41% |
| FSLY241025P00008000 | 2024-09-25 9:51AM EDT | 8.00 | 0.86 | 0.57 | 0.84 | 0.00 | - | 1 | 8 | 54.69% |
© 2024 Yahoo. All rights reserved.