Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920C00005000 | 2024-02-15 11:23AM EDT | 5.00 | 11.95 | 6.00 | 9.05 | 0.00 | - | 1 | 1 | 192.97% |
| FSLY240920C00007500 | 2024-04-26 1:19PM EDT | 7.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240920C00010000 | 2024-04-29 9:51AM EDT | 10.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240920C00012500 | 2024-04-29 9:46AM EDT | 12.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240920C00015000 | 2024-04-29 1:10PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| FSLY240920C00017500 | 2024-04-29 11:33AM EDT | 17.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLY240920C00020000 | 2024-04-29 3:37PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FSLY240920C00022500 | 2024-04-23 9:30AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240920C00025000 | 2024-04-29 3:36PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY240920C00030000 | 2024-04-23 1:45PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FSLY240920C00035000 | 2024-04-12 3:24PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FSLY240920C00040000 | 2024-03-21 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 91 | 80.47% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920P00007500 | 2024-04-19 12:07PM EDT | 7.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240920P00010000 | 2024-04-26 3:29PM EDT | 10.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLY240920P00012500 | 2024-04-29 10:11AM EDT | 12.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| FSLY240920P00015000 | 2024-04-26 11:09AM EDT | 15.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240920P00017500 | 2024-04-25 9:37AM EDT | 17.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| FSLY240920P00020000 | 2024-04-25 3:09PM EDT | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY240920P00022500 | 2024-03-18 12:46PM EDT | 22.50 | 9.98 | 8.85 | 11.90 | 0.00 | - | 1 | 354 | 90.87% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 25.00 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 97.27% |
| FSLY240920P00030000 | 2024-03-04 1:05PM EDT | 30.00 | 15.50 | 16.30 | 17.40 | 0.00 | - | 1 | 0 | 92.58% |
| FSLY240920P00035000 | 2024-02-08 11:37AM EDT | 35.00 | 12.75 | 20.95 | 21.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.