Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531C00010000 | 2024-05-02 3:52PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| FSLY240531C00012000 | 2024-05-02 2:27PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| FSLY240531C00012500 | 2024-04-22 2:05PM EDT | 12.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLY240531C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FSLY240531C00013500 | 2024-05-01 3:26PM EDT | 13.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FSLY240531C00014000 | 2024-05-02 12:28PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240531C00014500 | 2024-05-01 11:00AM EDT | 14.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00015000 | 2024-05-02 10:23AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| FSLY240531C00015500 | 2024-05-02 9:30AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240531C00016000 | 2024-04-30 9:46AM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240531C00016500 | 2024-05-02 9:56AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FSLY240531C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240531C00018500 | 2024-04-18 3:56PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240531C00019000 | 2024-04-29 11:07AM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FSLY240531C00020000 | 2024-04-29 11:41AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531P00009000 | 2024-05-02 2:50PM EDT | 9.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240531P00009500 | 2024-05-02 9:30AM EDT | 9.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240531P00010000 | 2024-05-02 12:40PM EDT | 10.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240531P00010500 | 2024-05-02 11:50AM EDT | 10.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240531P00011000 | 2024-05-02 1:17PM EDT | 11.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240531P00012000 | 2024-04-30 11:42AM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240531P00012500 | 2024-05-02 9:30AM EDT | 12.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00013000 | 2024-05-02 9:32AM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00013500 | 2024-04-24 9:43AM EDT | 13.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00014000 | 2024-04-22 12:17PM EDT | 14.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00014500 | 2024-04-19 9:30AM EDT | 14.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.