Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240119C00002500 | 2022-06-27 10:32AM EDT | 2.50 | 10.80 | 9.80 | 10.15 | 0.00 | - | 1 | 14 | 117.58% |
| FSLY240119C00005000 | 2022-06-27 10:15AM EDT | 5.00 | 9.05 | 8.10 | 8.50 | 0.00 | - | 20 | 51 | 103.17% |
| FSLY240119C00007500 | 2022-06-22 10:25AM EDT | 7.50 | 6.70 | 6.60 | 7.00 | 0.00 | - | 2 | 12 | 92.63% |
| FSLY240119C00010000 | 2022-06-24 1:56PM EDT | 10.00 | 6.55 | 5.40 | 5.80 | 0.00 | - | 3 | 160 | 87.26% |
| FSLY240119C00012500 | 2022-06-29 1:26PM EDT | 12.50 | 4.60 | 4.45 | 4.90 | -0.97 | -17.41% | 1 | 197 | 84.57% |
| FSLY240119C00015000 | 2022-06-29 1:20PM EDT | 15.00 | 3.80 | 3.70 | 4.00 | -1.10 | -22.45% | 2 | 2,972 | 81.32% |
| FSLY240119C00017500 | 2022-06-29 3:25PM EDT | 17.50 | 3.26 | 3.05 | 3.40 | -0.54 | -14.21% | 1 | 413 | 79.64% |
| FSLY240119C00020000 | 2022-06-27 3:16PM EDT | 20.00 | 3.35 | 2.60 | 2.88 | 0.00 | - | 20 | 1,142 | 78.71% |
| FSLY240119C00022500 | 2022-06-21 12:14PM EDT | 22.50 | 2.33 | 2.14 | 2.59 | 0.00 | - | 5 | 255 | 78.37% |
| FSLY240119C00025000 | 2022-06-29 2:28PM EDT | 25.00 | 1.99 | 1.84 | 2.14 | +0.01 | +0.51% | 1 | 1,178 | 76.95% |
| FSLY240119C00030000 | 2022-06-27 1:46PM EDT | 30.00 | 1.90 | 1.28 | 1.74 | 0.00 | - | 3 | 1,581 | 76.37% |
| FSLY240119C00035000 | 2022-06-29 1:59PM EDT | 35.00 | 1.14 | 0.93 | 1.39 | -0.12 | -9.52% | 20 | 1,235 | 75.78% |
| FSLY240119C00040000 | 2022-06-28 9:30AM EDT | 40.00 | 1.12 | 0.70 | 1.15 | 0.00 | - | 1 | 1,670 | 75.78% |
| FSLY240119C00045000 | 2022-06-28 3:34PM EDT | 45.00 | 0.79 | 0.53 | 1.07 | 0.00 | - | 2 | 364 | 77.05% |
| FSLY240119C00050000 | 2022-06-24 3:48PM EDT | 50.00 | 0.70 | 0.43 | 0.84 | 0.00 | - | 1 | 1,070 | 76.37% |
| FSLY240119C00055000 | 2022-06-10 1:37PM EDT | 55.00 | 0.25 | 0.45 | 0.80 | 0.00 | - | 2 | 329 | 79.30% |
| FSLY240119C00060000 | 2022-06-14 3:06PM EDT | 60.00 | 0.36 | 0.29 | 0.61 | 0.00 | - | 1 | 477 | 76.66% |
| FSLY240119C00065000 | 2022-06-21 9:42AM EDT | 65.00 | 0.50 | 0.25 | 0.63 | 0.00 | - | 2 | 375 | 78.81% |
| FSLY240119C00070000 | 2022-06-29 10:46AM EDT | 70.00 | 0.37 | 0.00 | 0.57 | -0.02 | -5.13% | 1 | 313 | 74.90% |
| FSLY240119C00075000 | 2022-06-24 9:46AM EDT | 75.00 | 0.45 | 0.00 | 0.53 | 0.00 | - | 1 | 861 | 75.98% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240119P00002500 | 2022-06-10 10:34AM EDT | 2.50 | 0.35 | 0.20 | 0.47 | 0.00 | - | 9 | 19 | 103.32% |
| FSLY240119P00005000 | 2022-06-29 10:04AM EDT | 5.00 | 1.00 | 0.92 | 1.18 | +0.05 | +5.26% | 3 | 43 | 92.29% |
| FSLY240119P00007500 | 2022-06-24 10:29AM EDT | 7.50 | 1.81 | 1.84 | 2.12 | 0.00 | - | 2 | 2,322 | 83.50% |
| FSLY240119P00010000 | 2022-06-16 11:09AM EDT | 10.00 | 3.70 | 3.05 | 3.40 | 0.00 | - | 9 | 270 | 78.86% |
| FSLY240119P00012500 | 2022-06-29 12:31PM EDT | 12.50 | 4.85 | 4.45 | 4.85 | +0.60 | +14.12% | 1 | 9 | 74.51% |
| FSLY240119P00015000 | 2022-06-24 3:30PM EDT | 15.00 | 5.84 | 6.15 | 6.50 | 0.00 | - | 164 | 489 | 71.97% |
| FSLY240119P00017500 | 2022-06-24 3:29PM EDT | 17.50 | 7.40 | 8.00 | 8.30 | 0.00 | - | 109 | 279 | 69.70% |
| FSLY240119P00020000 | 2022-06-28 12:02PM EDT | 20.00 | 9.70 | 9.85 | 10.30 | 0.00 | - | 1 | 289 | 67.24% |
| FSLY240119P00022500 | 2022-06-23 9:52AM EDT | 22.50 | 12.10 | 12.00 | 12.35 | 0.00 | - | 1 | 605 | 66.16% |
| FSLY240119P00025000 | 2022-06-14 1:44PM EDT | 25.00 | 15.55 | 13.95 | 14.50 | 0.00 | - | 1 | 4,056 | 62.70% |
| FSLY240119P00030000 | 2022-06-28 3:34PM EDT | 30.00 | 18.56 | 18.55 | 19.10 | 0.00 | - | 1 | 772 | 62.01% |
| FSLY240119P00035000 | 2022-05-17 12:03PM EDT | 35.00 | 23.69 | 24.60 | 25.30 | 0.00 | - | 6 | 275 | 90.63% |
| FSLY240119P00040000 | 2022-06-14 10:51AM EDT | 40.00 | 29.90 | 28.10 | 28.55 | 0.00 | - | 1 | 624 | 58.35% |
| FSLY240119P00045000 | 2022-06-28 3:11PM EDT | 45.00 | 32.85 | 32.95 | 33.40 | 0.00 | - | 4 | 544 | 55.27% |
| FSLY240119P00050000 | 2022-06-16 9:38AM EDT | 50.00 | 39.50 | 37.55 | 38.50 | 0.00 | - | 5 | 58 | 71.97% |
| FSLY240119P00055000 | 2022-05-31 9:57AM EDT | 55.00 | 41.80 | 42.40 | 43.65 | 0.00 | - | 1 | 14 | 79.69% |
| FSLY240119P00060000 | 2022-05-25 10:23AM EDT | 60.00 | 48.68 | 46.50 | 47.40 | 0.00 | - | 1 | 2 | 0.00% |
| FSLY240119P00065000 | 2022-05-06 3:19PM EDT | 65.00 | 52.05 | 52.00 | 53.15 | 0.00 | - | 2 | 1 | 64.65% |
| FSLY240119P00070000 | 2022-04-27 1:10PM EDT | 70.00 | 53.97 | 56.25 | 57.50 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240119P00075000 | 2022-04-12 2:30PM EDT | 75.00 | 56.25 | 62.00 | 67.00 | 0.00 | - | 2 | 0 | 110.25% |
© 2022 Yahoo. All rights reserved.
