Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00010500 | 2024-04-25 2:23PM EDT | 10.50 | 2.24 | 2.47 | 2.53 | 0.00 | - | - | 3 | 189.45% |
| FSLY240503C00011000 | 2024-04-30 12:21PM EDT | 11.00 | 2.19 | 1.60 | 2.34 | -0.13 | -5.60% | 1 | 9 | 148.44% |
| FSLY240503C00011500 | 2024-04-26 3:36PM EDT | 11.50 | 1.97 | 1.45 | 1.84 | 0.00 | - | 1 | 18 | 164.06% |
| FSLY240503C00012000 | 2024-04-30 12:46PM EDT | 12.00 | 1.54 | 1.53 | 1.54 | -0.14 | -8.33% | 54 | 560 | 209.38% |
| FSLY240503C00012500 | 2024-04-30 12:36PM EDT | 12.50 | 1.32 | 1.28 | 1.35 | -0.08 | -5.71% | 6 | 1,707 | 218.75% |
| FSLY240503C00013000 | 2024-04-30 12:47PM EDT | 13.00 | 1.05 | 1.03 | 1.09 | -0.12 | -10.08% | 208 | 2,521 | 214.45% |
| FSLY240503C00013500 | 2024-04-30 12:35PM EDT | 13.50 | 0.87 | 0.85 | 0.89 | -0.09 | -9.37% | 107 | 1,547 | 216.02% |
| FSLY240503C00014000 | 2024-04-30 12:23PM EDT | 14.00 | 0.70 | 0.68 | 0.72 | -0.08 | -10.26% | 120 | 1,498 | 215.23% |
| FSLY240503C00014500 | 2024-04-30 12:26PM EDT | 14.50 | 0.55 | 0.53 | 0.55 | -0.06 | -9.84% | 15 | 1,036 | 211.33% |
| FSLY240503C00015000 | 2024-04-30 12:44PM EDT | 15.00 | 0.41 | 0.41 | 0.44 | -0.06 | -12.77% | 106 | 1,273 | 210.94% |
| FSLY240503C00015500 | 2024-04-29 3:34PM EDT | 15.50 | 0.37 | 0.29 | 0.33 | 0.00 | - | 162 | 1,079 | 205.08% |
| FSLY240503C00016000 | 2024-04-30 11:32AM EDT | 16.00 | 0.23 | 0.23 | 0.26 | -0.04 | -14.81% | 15 | 1,618 | 207.03% |
| FSLY240503C00016500 | 2024-04-30 11:38AM EDT | 16.50 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 27 | 554 | 202.73% |
| FSLY240503C00017000 | 2024-04-29 3:51PM EDT | 17.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 50 | 785 | 203.91% |
| FSLY240503C00017500 | 2024-04-29 12:33PM EDT | 17.50 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 2 | 268 | 205.47% |
| FSLY240503C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 14 | 790 | 208.59% |
| FSLY240503C00018500 | 2024-04-30 11:19AM EDT | 18.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 98 | 209.38% |
| FSLY240503C00019000 | 2024-04-29 3:38PM EDT | 19.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 11 | 298 | 210.94% |
| FSLY240503C00019500 | 2024-04-29 11:49AM EDT | 19.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 52 | 62 | 196.88% |
| FSLY240503C00020000 | 2024-04-22 2:13PM EDT | 20.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 107 | 270.31% |
| FSLY240503C00020500 | 2024-04-26 1:55PM EDT | 20.50 | 0.19 | 0.01 | 0.55 | 0.00 | - | 1 | 1 | 350.78% |
| FSLY240503C00021000 | 2024-04-24 2:02PM EDT | 21.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 24 | 35 | 225.00% |
| FSLY240503C00022000 | 2024-04-29 3:34PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 166 | 371 | 212.50% |
| FSLY240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 439.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00007500 | 2024-04-22 3:30PM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| FSLY240503P00008000 | 2024-04-26 3:11PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 45 | 443.75% |
| FSLY240503P00008500 | 2024-04-29 10:30AM EDT | 8.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 22 | 26 | 402.34% |
| FSLY240503P00009000 | 2024-04-26 1:56PM EDT | 9.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 6 | 244 | 196.88% |
| FSLY240503P00009500 | 2024-04-30 11:53AM EDT | 9.50 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 320 | 418 | 193.75% |
| FSLY240503P00010000 | 2024-04-30 12:20PM EDT | 10.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 215 | 651 | 201.56% |
| FSLY240503P00010500 | 2024-04-30 12:43PM EDT | 10.50 | 0.22 | 0.23 | 0.26 | 0.00 | - | 235 | 124 | 207.42% |
| FSLY240503P00011000 | 2024-04-30 11:54AM EDT | 11.00 | 0.38 | 0.38 | 0.40 | +0.05 | +15.15% | 697 | 1,423 | 213.67% |
| FSLY240503P00011500 | 2024-04-30 12:26PM EDT | 11.50 | 0.53 | 0.55 | 0.60 | +0.05 | +10.42% | 77 | 770 | 219.14% |
| FSLY240503P00012000 | 2024-04-30 12:44PM EDT | 12.00 | 0.79 | 0.79 | 0.82 | +0.12 | +17.91% | 24 | 1,234 | 225.39% |
| FSLY240503P00012500 | 2024-04-30 11:46AM EDT | 12.50 | 1.06 | 1.03 | 1.07 | +0.15 | +16.48% | 49 | 367 | 227.34% |
| FSLY240503P00013000 | 2024-04-30 12:43PM EDT | 13.00 | 1.32 | 1.30 | 1.34 | +0.14 | +11.86% | 165 | 783 | 227.34% |
| FSLY240503P00013500 | 2024-04-30 12:32PM EDT | 13.50 | 1.58 | 1.59 | 1.76 | +0.12 | +8.22% | 23 | 959 | 237.50% |
| FSLY240503P00014000 | 2024-04-29 1:43PM EDT | 14.00 | 1.78 | 1.91 | 1.97 | 0.00 | - | 212 | 302 | 225.00% |
| FSLY240503P00014500 | 2024-04-11 1:21PM EDT | 14.50 | 1.66 | 2.25 | 2.58 | 0.00 | - | - | 143 | 248.44% |
| FSLY240503P00015000 | 2024-04-17 12:11PM EDT | 15.00 | 2.80 | 2.64 | 2.69 | 0.00 | - | 1 | 14 | 221.88% |
| FSLY240503P00015500 | 2024-04-29 9:30AM EDT | 15.50 | 2.96 | 3.00 | 3.10 | 0.00 | - | 10 | 52 | 217.58% |
| FSLY240503P00016000 | 2024-04-15 9:43AM EDT | 16.00 | 2.85 | 3.50 | 3.55 | 0.00 | - | - | 1 | 231.25% |
| FSLY240503P00017000 | 2024-03-27 1:03PM EDT | 17.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 1 | 2 | 125.00% |
| FSLY240503P00018000 | 2024-04-29 2:22PM EDT | 18.00 | 5.08 | 5.30 | 5.40 | 0.00 | - | 6 | 5 | 242.19% |
| FSLY240503P00019000 | 2024-04-29 10:41AM EDT | 19.00 | 5.87 | 6.20 | 6.35 | 0.00 | - | 3 | 3 | 232.81% |
| FSLY240503P00025000 | 2024-04-19 2:51PM EDT | 25.00 | 12.75 | 12.20 | 12.35 | 0.00 | - | 110 | 0 | 348.44% |
© 2024 Yahoo. All rights reserved.