Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621C00002500 | 2023-11-21 1:03PM EDT | 2.50 | 15.35 | 14.30 | 17.55 | 0.00 | - | - | 1 | 0.00% |
| FSLY240621C00005000 | 2023-09-29 11:31AM EDT | 5.00 | 14.55 | 9.50 | 9.70 | 0.00 | - | 1 | 0 | 390.63% |
| FSLY240621C00007500 | 2024-04-29 3:18PM EDT | 7.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.00% |
| FSLY240621C00010000 | 2024-04-29 10:40AM EDT | 10.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 0.00% |
| FSLY240621C00012500 | 2024-04-29 3:56PM EDT | 12.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 24 | 890 | 0.00% |
| FSLY240621C00015000 | 2024-04-29 3:36PM EDT | 15.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 169 | 14,896 | 12.50% |
| FSLY240621C00017500 | 2024-04-29 3:40PM EDT | 17.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 135 | 3,143 | 25.00% |
| FSLY240621C00020000 | 2024-04-29 3:04PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 4,721 | 25.00% |
| FSLY240621C00022500 | 2024-04-29 3:40PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3,614 | 25.00% |
| FSLY240621C00025000 | 2024-04-26 11:34AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 1,830 | 50.00% |
| FSLY240621C00030000 | 2024-04-25 1:52PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,952 | 50.00% |
| FSLY240621C00035000 | 2024-04-25 9:54AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 521 | 50.00% |
| FSLY240621C00040000 | 2024-04-16 11:00AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 548 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00002500 | 2024-03-12 11:38AM EDT | 2.50 | 0.27 | 0.00 | 0.27 | 0.00 | - | 1 | 26 | 275.00% |
| FSLY240621P00005000 | 2024-04-19 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 50.00% |
| FSLY240621P00007500 | 2024-03-15 11:54AM EDT | 7.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 35 | 112.70% |
| FSLY240621P00010000 | 2024-04-29 11:25AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 661 | 12.50% |
| FSLY240621P00012500 | 2024-04-29 11:23AM EDT | 12.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 2,783 | 3.13% |
| FSLY240621P00015000 | 2024-04-29 2:37PM EDT | 15.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 27 | 1,983 | 0.00% |
| FSLY240621P00017500 | 2024-04-25 9:52AM EDT | 17.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,465 | 0.00% |
| FSLY240621P00020000 | 2024-04-24 11:38AM EDT | 20.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,076 | 0.00% |
| FSLY240621P00022500 | 2024-04-26 1:35PM EDT | 22.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.28 | 11.55 | 14.25 | 0.00 | - | 9 | 0 | 166.99% |
| FSLY240621P00030000 | 2024-02-15 4:10PM EDT | 30.00 | 13.60 | 16.30 | 19.00 | 0.00 | - | 11 | 0 | 174.22% |
| FSLY240621P00035000 | 2024-02-09 4:37PM EDT | 35.00 | 11.50 | 20.00 | 22.15 | 0.00 | - | - | 0 | 137.11% |
| FSLY240621P00040000 | 2024-01-24 12:57PM EDT | 40.00 | 18.70 | 25.25 | 26.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.