Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524C00009000 | 2024-05-02 3:54PM EDT | 9.00 | 0.45 | 0.35 | 0.50 | -3.35 | -88.16% | 171 | 1 | 60.16% |
| FSLY240524C00011500 | 2024-04-26 10:12AM EDT | 11.50 | 2.02 | 0.03 | 0.10 | 0.00 | - | 2 | 2 | 76.56% |
| FSLY240524C00012000 | 2024-04-18 2:50PM EDT | 12.00 | 1.52 | 0.01 | 0.90 | 0.00 | - | - | 8 | 155.66% |
| FSLY240524C00012500 | 2024-04-29 11:33AM EDT | 12.50 | 1.56 | 0.01 | 0.23 | 0.00 | - | 1 | 5 | 108.59% |
| FSLY240524C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 1.22 | 0.01 | 0.12 | 0.00 | - | 20 | 44 | 101.17% |
| FSLY240524C00013500 | 2024-05-02 9:31AM EDT | 13.50 | 0.02 | 0.00 | 0.23 | -1.08 | -98.18% | 9 | 89 | 123.44% |
| FSLY240524C00014000 | 2024-05-02 12:31PM EDT | 14.00 | 0.03 | 0.00 | 0.09 | -0.84 | -96.55% | 9 | 75 | 107.03% |
| FSLY240524C00014500 | 2024-05-02 10:30AM EDT | 14.50 | 0.01 | 0.00 | 0.23 | -0.81 | -98.78% | 14 | 33 | 137.50% |
| FSLY240524C00015000 | 2024-05-02 11:11AM EDT | 15.00 | 0.26 | 0.00 | 0.20 | -0.28 | -51.85% | 1 | 15 | 139.84% |
| FSLY240524C00015500 | 2024-04-30 12:19PM EDT | 15.50 | 0.48 | 0.00 | 1.27 | 0.00 | - | 2 | 24 | 245.31% |
| FSLY240524C00016000 | 2024-05-02 11:44AM EDT | 16.00 | 0.03 | 0.00 | 0.04 | -0.38 | -92.68% | 5 | 80 | 114.06% |
| FSLY240524C00016500 | 2024-04-24 3:26PM EDT | 16.50 | 0.29 | 0.00 | 1.27 | 0.00 | - | 1 | 29 | 259.77% |
| FSLY240524C00017000 | 2024-05-01 3:32PM EDT | 17.00 | 0.28 | 0.01 | 1.27 | 0.00 | - | 100 | 108 | 267.38% |
| FSLY240524C00017500 | 2024-04-29 3:30PM EDT | 17.50 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 207.03% |
| FSLY240524C00018000 | 2024-05-01 3:38PM EDT | 18.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 279.30% |
| FSLY240524C00018500 | 2024-04-22 2:44PM EDT | 18.50 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | 1 | 285.55% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 20.00 | 0.11 | 0.01 | 0.09 | 0.00 | - | 1 | 3 | 170.31% |
| FSLY240524C00022500 | 2024-04-24 3:58PM EDT | 22.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 3 | 13 | 326.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524P00008000 | 2024-05-02 2:23PM EDT | 8.00 | 0.31 | 0.10 | 0.40 | +0.27 | +675.00% | 61 | 1 | 67.97% |
| FSLY240524P00008500 | 2024-05-02 11:45AM EDT | 8.50 | 0.51 | 0.10 | 0.41 | +0.44 | +628.57% | 1 | 28 | 64.06% |
| FSLY240524P00009000 | 2024-05-02 11:18AM EDT | 9.00 | 0.82 | 0.46 | 0.67 | +0.72 | +720.00% | 2 | 9 | 51.95% |
| FSLY240524P00009500 | 2024-04-30 11:36AM EDT | 9.50 | 1.17 | 0.78 | 1.02 | +0.99 | +550.00% | 1 | 7 | 51.56% |
| FSLY240524P00010000 | 2024-05-02 2:51PM EDT | 10.00 | 1.60 | 1.31 | 1.46 | +1.42 | +788.89% | 15 | 6 | 64.84% |
| FSLY240524P00010500 | 2024-05-01 3:09PM EDT | 10.50 | 0.22 | 1.60 | 2.35 | 0.00 | - | 6 | 7 | 91.80% |
| FSLY240524P00011000 | 2024-05-02 1:18PM EDT | 11.00 | 2.55 | 1.70 | 2.37 | +2.21 | +650.00% | 9 | 115 | 87.30% |
| FSLY240524P00011500 | 2024-05-02 11:45AM EDT | 11.50 | 2.95 | 2.40 | 2.85 | +2.39 | +426.79% | 1 | 12 | 94.14% |
| FSLY240524P00012000 | 2024-05-01 1:50PM EDT | 12.00 | 0.77 | 2.21 | 3.35 | 0.00 | - | 10 | 35 | 103.91% |
| FSLY240524P00012500 | 2024-05-02 1:07PM EDT | 12.50 | 4.04 | 2.89 | 3.90 | +2.83 | +233.88% | 2 | 17 | 123.05% |
| FSLY240524P00013000 | 2024-05-01 3:47PM EDT | 13.00 | 1.17 | 3.40 | 4.35 | 0.00 | - | 1 | 32 | 121.48% |
| FSLY240524P00014500 | 2024-04-08 11:40AM EDT | 14.50 | 2.04 | 4.15 | 5.85 | 0.00 | - | - | 1 | 144.14% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 15.00 | 2.13 | 5.25 | 6.90 | 0.00 | - | - | 2 | 245.12% |
| FSLY240524P00015500 | 2024-04-25 10:08AM EDT | 15.50 | 3.55 | 6.35 | 7.75 | 0.00 | - | - | 0 | 199.22% |
| FSLY240524P00016500 | 2024-04-09 9:35AM EDT | 16.50 | 3.57 | 6.15 | 8.90 | 0.00 | - | - | 0 | 333.20% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 17.50 | 4.24 | 7.65 | 9.15 | 0.00 | - | 2 | 1 | 242.58% |
| FSLY240524P00018000 | 2024-04-08 10:39AM EDT | 18.00 | 4.87 | 8.15 | 9.35 | 0.00 | - | - | 1 | 185.94% |
| FSLY240524P00019000 | 2024-04-29 3:20PM EDT | 19.00 | 10.45 | 8.70 | 12.25 | +4.35 | +71.31% | 1 | 4 | 226.56% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 20.00 | 6.50 | 9.65 | 12.30 | 0.00 | - | - | 2 | 365.43% |
© 2024 Yahoo. All rights reserved.