Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719C00002500 | 2024-01-23 10:49AM EDT | 2.50 | 18.00 | 11.35 | 12.25 | 0.00 | - | 1 | 3 | 564.06% |
| FSLY240719C00005000 | 2024-04-26 12:48PM EDT | 5.00 | 8.00 | 7.75 | 7.90 | 0.00 | - | 1 | 8 | 122.66% |
| FSLY240719C00007500 | 2024-04-10 10:35AM EDT | 7.50 | 6.34 | 5.35 | 5.50 | 0.00 | - | 1 | 120 | 89.06% |
| FSLY240719C00010000 | 2024-04-29 10:44AM EDT | 10.00 | 3.80 | 3.35 | 3.45 | 0.00 | - | 1 | 285 | 80.57% |
| FSLY240719C00012500 | 2024-04-30 2:58PM EDT | 12.50 | 1.91 | 1.86 | 1.92 | -0.23 | -10.75% | 141 | 822 | 75.29% |
| FSLY240719C00015000 | 2024-04-30 2:52PM EDT | 15.00 | 0.97 | 0.96 | 0.99 | -0.13 | -11.82% | 84 | 1,209 | 73.44% |
| FSLY240719C00017500 | 2024-04-30 2:58PM EDT | 17.50 | 0.47 | 0.46 | 0.48 | -0.03 | -6.00% | 101 | 745 | 72.07% |
| FSLY240719C00020000 | 2024-04-30 2:48PM EDT | 20.00 | 0.24 | 0.22 | 0.37 | -0.03 | -11.11% | 11 | 536 | 77.25% |
| FSLY240719C00022500 | 2024-04-30 12:01PM EDT | 22.50 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 50 | 541 | 75.20% |
| FSLY240719C00025000 | 2024-04-24 10:45AM EDT | 25.00 | 0.07 | 0.04 | 0.15 | 0.00 | - | 11 | 538 | 79.69% |
| FSLY240719C00030000 | 2024-04-18 9:30AM EDT | 30.00 | 1.28 | 0.03 | 0.13 | 0.00 | - | 4 | 1,304 | 92.97% |
| FSLY240719C00035000 | 2024-04-09 2:47PM EDT | 35.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 5 | 416 | 112.11% |
| FSLY240719C00040000 | 2024-02-23 10:36AM EDT | 40.00 | 0.07 | 0.01 | 1.13 | 0.00 | - | 2 | 49 | 168.95% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719P00002500 | 2024-01-24 11:50AM EDT | 2.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 198.44% |
| FSLY240719P00005000 | 2024-01-18 3:26PM EDT | 5.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 3 | 48 | 121.48% |
| FSLY240719P00007500 | 2024-04-23 1:35PM EDT | 7.50 | 0.09 | 0.11 | 0.13 | 0.00 | - | 3 | 305 | 78.13% |
| FSLY240719P00010000 | 2024-04-29 3:40PM EDT | 10.00 | 0.57 | 0.50 | 0.54 | +0.06 | +11.76% | 1 | 262 | 71.19% |
| FSLY240719P00012500 | 2024-04-30 3:19PM EDT | 12.50 | 1.53 | 1.49 | 1.52 | +0.19 | +14.18% | 35 | 1,072 | 68.46% |
| FSLY240719P00015000 | 2024-04-30 9:37AM EDT | 15.00 | 3.15 | 3.05 | 3.15 | +0.25 | +8.62% | 2 | 647 | 66.80% |
| FSLY240719P00017500 | 2024-04-30 2:45PM EDT | 17.50 | 5.09 | 5.05 | 5.15 | +0.20 | +4.09% | 3 | 559 | 63.48% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 20.00 | 7.51 | 7.35 | 7.45 | 0.00 | - | 12 | 827 | 62.50% |
| FSLY240719P00022500 | 2024-04-16 1:30PM EDT | 22.50 | 9.90 | 9.75 | 9.90 | 0.00 | - | 1 | 118 | 62.50% |
| FSLY240719P00025000 | 2024-04-25 10:54AM EDT | 25.00 | 12.75 | 12.20 | 12.35 | 0.00 | - | 1 | 1 | 76.56% |
| FSLY240719P00030000 | 2024-03-01 10:52AM EDT | 30.00 | 16.00 | 16.10 | 18.70 | 0.00 | - | 1 | 0 | 100.39% |
| FSLY240719P00035000 | 2024-02-12 11:14AM EDT | 35.00 | 11.30 | 20.90 | 21.65 | 0.00 | - | 8 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.