Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241018C00005000 | 2024-09-27 10:41AM EDT | 5.00 | 2.71 | 2.32 | 2.51 | 0.00 | - | 1 | 118 | 190.63% |
| FSLY241018C00005500 | 2024-10-11 10:47AM EDT | 5.50 | 1.91 | 1.71 | 2.01 | +0.26 | +15.76% | 55 | 121 | 215.63% |
| FSLY241018C00006000 | 2024-10-11 10:48AM EDT | 6.00 | 1.42 | 1.18 | 1.52 | +0.02 | +1.43% | 17 | 20 | 173.44% |
| FSLY241018C00006500 | 2024-10-10 3:17PM EDT | 6.50 | 0.79 | 0.71 | 1.03 | 0.00 | - | 11 | 12 | 130.47% |
| FSLY241018C00007000 | 2024-10-11 3:56PM EDT | 7.00 | 0.48 | 0.43 | 0.53 | +0.12 | +33.33% | 116 | 48 | 66.41% |
| FSLY241018C00007500 | 2024-10-11 3:57PM EDT | 7.50 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 267 | 1,212 | 56.25% |
| FSLY241018C00008000 | 2024-10-11 3:45PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 99 | 1,052 | 55.47% |
| FSLY241018C00008500 | 2024-10-11 2:31PM EDT | 8.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 127 | 75.78% |
| FSLY241018C00009000 | 2024-10-08 2:35PM EDT | 9.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 45 | 93.75% |
| FSLY241018C00009500 | 2024-10-08 3:37PM EDT | 9.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 265.23% |
| FSLY241018C00010000 | 2024-09-30 9:39AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 288 | 135.94% |
| FSLY241018C00012500 | 2024-09-19 3:00PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 210.94% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241018P00005000 | 2024-09-30 11:02AM EDT | 5.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 137.50% |
| FSLY241018P00006000 | 2024-10-07 12:02PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 106.25% |
| FSLY241018P00006500 | 2024-10-10 12:07PM EDT | 6.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 71.88% |
| FSLY241018P00007000 | 2024-10-11 3:53PM EDT | 7.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 553 | 169 | 52.34% |
| FSLY241018P00007500 | 2024-10-11 3:58PM EDT | 7.50 | 0.25 | 0.25 | 0.28 | -0.15 | -37.50% | 574 | 282 | 52.34% |
| FSLY241018P00008000 | 2024-10-11 10:15AM EDT | 8.00 | 0.70 | 0.62 | 0.96 | +0.14 | +25.00% | 42 | 3 | 103.91% |
| FSLY241018P00010000 | 2024-10-09 10:50AM EDT | 10.00 | 2.63 | 2.50 | 2.70 | 0.00 | - | 8 | 11 | 176.56% |
| FSLY241018P00012500 | 2024-09-17 10:14AM EDT | 12.50 | 5.16 | 5.00 | 5.90 | 0.00 | - | - | 0 | 381.25% |
© 2024 Yahoo. All rights reserved.