Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517C00007500 | 2024-04-04 1:12PM EDT | 7.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FSLY240517C00010000 | 2024-04-26 3:48PM EDT | 10.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 38 | 77 | 0.00% |
| FSLY240517C00011000 | 2024-04-26 9:42AM EDT | 11.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FSLY240517C00011500 | 2024-04-25 11:42AM EDT | 11.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 129 | 0.00% |
| FSLY240517C00012000 | 2024-04-26 12:31PM EDT | 12.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 14 | 280 | 0.00% |
| FSLY240517C00012500 | 2024-04-29 3:20PM EDT | 12.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 42 | 858 | 0.00% |
| FSLY240517C00013000 | 2024-04-29 3:33PM EDT | 13.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 365 | 0.78% |
| FSLY240517C00013500 | 2024-04-29 3:01PM EDT | 13.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 6.25% |
| FSLY240517C00014000 | 2024-04-29 2:35PM EDT | 14.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 73 | 321 | 12.50% |
| FSLY240517C00014500 | 2024-04-29 12:55PM EDT | 14.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 12.50% |
| FSLY240517C00015000 | 2024-04-29 3:41PM EDT | 15.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 113 | 3,056 | 12.50% |
| FSLY240517C00015500 | 2024-04-29 2:49PM EDT | 15.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 25.00% |
| FSLY240517C00016000 | 2024-04-29 3:34PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 25.00% |
| FSLY240517C00016500 | 2024-04-29 3:59PM EDT | 16.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| FSLY240517C00017000 | 2024-04-29 3:47PM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 60 | 25.00% |
| FSLY240517C00017500 | 2024-04-26 2:50PM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 2,682 | 25.00% |
| FSLY240517C00018000 | 2024-04-29 10:36AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 50.00% |
| FSLY240517C00019000 | 2024-04-26 2:14PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| FSLY240517C00020000 | 2024-04-29 11:35AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 120 | 169 | 50.00% |
| FSLY240517C00022500 | 2024-04-09 9:32AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| FSLY240517C00025000 | 2024-04-08 11:32AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00008000 | 2024-04-29 1:52PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 16 | 50.00% |
| FSLY240517P00009000 | 2024-04-23 1:34PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FSLY240517P00010000 | 2024-04-29 3:49PM EDT | 10.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 25.00% |
| FSLY240517P00010500 | 2024-04-26 11:51AM EDT | 10.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| FSLY240517P00011000 | 2024-04-29 10:53AM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| FSLY240517P00011500 | 2024-04-25 12:28PM EDT | 11.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 103 | 12.50% |
| FSLY240517P00012000 | 2024-04-29 3:43PM EDT | 12.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 93 | 12.50% |
| FSLY240517P00012500 | 2024-04-29 3:45PM EDT | 12.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 60 | 1,269 | 6.25% |
| FSLY240517P00013000 | 2024-04-29 3:25PM EDT | 13.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 27 | 100 | 0.00% |
| FSLY240517P00013500 | 2024-04-29 2:31PM EDT | 13.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 146 | 322 | 0.00% |
| FSLY240517P00014000 | 2024-04-29 2:34PM EDT | 14.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 75 | 280 | 0.00% |
| FSLY240517P00014500 | 2024-04-25 10:32AM EDT | 14.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 92 | 0.00% |
| FSLY240517P00015000 | 2024-04-26 10:44AM EDT | 15.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 555 | 0.00% |
| FSLY240517P00016000 | 2024-04-25 9:41AM EDT | 16.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 145 | 0.00% |
| FSLY240517P00017000 | 2024-04-26 9:46AM EDT | 17.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 17.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 71 | 0.00% |
| FSLY240517P00020000 | 2024-04-29 3:20PM EDT | 20.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FSLY240517P00025000 | 2024-04-23 3:38PM EDT | 25.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.