Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00009000 | 2024-05-02 11:43AM EDT | 9.00 | 0.25 | 0.23 | 0.27 | -3.58 | -93.47% | 533 | 1 | 84.77% |
| FSLY240510C00010000 | 2024-05-02 11:38AM EDT | 10.00 | 0.06 | 0.06 | 0.08 | -3.27 | -98.20% | 36 | 12 | 87.11% |
| FSLY240510C00011500 | 2024-05-01 3:35PM EDT | 11.50 | 2.06 | 0.00 | 0.31 | 0.00 | - | 4 | 6 | 166.41% |
| FSLY240510C00012000 | 2024-05-02 10:40AM EDT | 12.00 | 0.01 | 0.02 | 0.09 | -1.75 | -99.43% | 56 | 89 | 140.63% |
| FSLY240510C00012500 | 2024-05-02 10:54AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | -1.26 | -99.21% | 25 | 42 | 121.88% |
| FSLY240510C00013000 | 2024-05-02 10:38AM EDT | 13.00 | 0.03 | 0.00 | 0.02 | -1.05 | -97.22% | 40 | 422 | 125.00% |
| FSLY240510C00013500 | 2024-05-02 11:42AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.85 | -98.84% | 5 | 414 | 118.75% |
| FSLY240510C00014000 | 2024-05-02 11:34AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.70 | -98.59% | 95 | 782 | 150.00% |
| FSLY240510C00014500 | 2024-05-02 9:53AM EDT | 14.50 | 0.01 | 0.00 | 0.03 | -0.55 | -98.21% | 47 | 126 | 159.38% |
| FSLY240510C00015000 | 2024-05-02 11:30AM EDT | 15.00 | 0.01 | 0.00 | 0.94 | -0.41 | -97.62% | 36 | 378 | 350.00% |
| FSLY240510C00015500 | 2024-05-01 3:47PM EDT | 15.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 252 | 303 | 299.22% |
| FSLY240510C00016000 | 2024-05-02 10:40AM EDT | 16.00 | 0.01 | 0.01 | 0.10 | -0.29 | -96.67% | 15 | 617 | 221.88% |
| FSLY240510C00016500 | 2024-05-01 3:42PM EDT | 16.50 | 0.24 | 0.00 | 0.01 | 0.00 | - | 1,005 | 1,054 | 162.50% |
| FSLY240510C00017000 | 2024-05-01 3:57PM EDT | 17.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 18 | 472 | 221.88% |
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 17.50 | 0.12 | 0.00 | 1.26 | 0.00 | - | 78 | 97 | 443.75% |
| FSLY240510C00018000 | 2024-05-02 9:46AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 2 | 620 | 209.38% |
| FSLY240510C00018500 | 2024-04-29 9:36AM EDT | 18.50 | 0.10 | 0.01 | 1.27 | 0.00 | - | 4 | 17 | 464.84% |
| FSLY240510C00019000 | 2024-04-30 10:17AM EDT | 19.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 472.66% |
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 20.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 3 | 122 | 489.84% |
| FSLY240510C00021000 | 2024-05-01 10:45AM EDT | 21.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 20 | 505.47% |
| FSLY240510C00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 520.31% |
| FSLY240510C00022500 | 2024-04-29 1:00PM EDT | 22.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 7 | 64 | 527.73% |
| FSLY240510C00025000 | 2024-04-23 11:33AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 281.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00007000 | 2024-05-02 11:40AM EDT | 7.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 23 | 50 | 82.81% |
| FSLY240510P00008000 | 2024-05-02 11:19AM EDT | 8.00 | 0.20 | 0.15 | 0.19 | +0.18 | +900.00% | 296 | 10 | 69.92% |
| FSLY240510P00008500 | 2024-05-02 11:39AM EDT | 8.50 | 0.37 | 0.33 | 0.38 | +0.28 | +311.11% | 54 | 10 | 65.23% |
| FSLY240510P00009000 | 2024-05-02 11:41AM EDT | 9.00 | 0.67 | 0.56 | 0.70 | +0.61 | +1,016.67% | 56 | 10 | 55.47% |
| FSLY240510P00009500 | 2024-05-02 9:45AM EDT | 9.50 | 1.56 | 0.92 | 1.44 | +1.48 | +1,850.00% | 114 | 138 | 92.58% |
| FSLY240510P00010000 | 2024-05-02 11:33AM EDT | 10.00 | 1.66 | 1.43 | 1.59 | +1.56 | +1,560.00% | 87 | 90 | 87.50% |
| FSLY240510P00010500 | 2024-05-02 11:02AM EDT | 10.50 | 1.97 | 1.88 | 2.01 | +1.80 | +1,058.82% | 532 | 323 | 0.00% |
| FSLY240510P00011000 | 2024-05-02 9:39AM EDT | 11.00 | 2.78 | 2.22 | 2.49 | +2.50 | +892.86% | 21 | 304 | 0.00% |
| FSLY240510P00011500 | 2024-05-02 11:36AM EDT | 11.50 | 3.05 | 2.34 | 2.99 | +2.60 | +577.78% | 93 | 201 | 0.00% |
| FSLY240510P00012000 | 2024-05-02 11:42AM EDT | 12.00 | 3.45 | 3.40 | 3.70 | +2.81 | +439.06% | 37 | 282 | 126.56% |
| FSLY240510P00012500 | 2024-05-02 11:24AM EDT | 12.50 | 4.00 | 3.55 | 3.95 | +3.16 | +376.19% | 74 | 132 | 0.00% |
| FSLY240510P00013000 | 2024-05-02 11:23AM EDT | 13.00 | 4.61 | 4.35 | 4.50 | +3.47 | +304.39% | 58 | 311 | 0.00% |
| FSLY240510P00013500 | 2024-05-01 3:40PM EDT | 13.50 | 1.29 | 4.85 | 5.00 | 0.00 | - | 3 | 15 | 0.00% |
| FSLY240510P00014000 | 2024-05-01 3:53PM EDT | 14.00 | 1.77 | 4.70 | 5.55 | 0.00 | - | 7 | 16 | 168.75% |
| FSLY240510P00014500 | 2024-05-01 3:23PM EDT | 14.50 | 1.88 | 5.55 | 6.05 | 0.00 | - | 1 | 1 | 178.13% |
| FSLY240510P00015000 | 2024-05-02 9:32AM EDT | 15.00 | 7.15 | 6.35 | 6.50 | +4.84 | +209.52% | 2 | 7 | 0.00% |
| FSLY240510P00016000 | 2024-05-01 3:53PM EDT | 16.00 | 3.34 | 7.25 | 8.35 | 0.00 | - | - | 30 | 320.31% |
| FSLY240510P00016500 | 2024-05-02 11:18AM EDT | 16.50 | 7.90 | 7.85 | 8.25 | +4.33 | +121.29% | 2 | 5 | 210.94% |
| FSLY240510P00019000 | 2024-04-29 2:46PM EDT | 19.00 | 6.10 | 10.35 | 10.55 | 0.00 | - | 3 | 0 | 245.31% |
© 2024 Yahoo. All rights reserved.