Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117C00002500 | 2024-04-25 12:37PM EDT | 2.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY250117C00005000 | 2024-04-18 2:26PM EDT | 5.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY250117C00007500 | 2024-04-29 1:30PM EDT | 7.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY250117C00010000 | 2024-04-29 11:28AM EDT | 10.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FSLY250117C00012500 | 2024-04-26 3:34PM EDT | 12.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FSLY250117C00015000 | 2024-04-29 11:06AM EDT | 15.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| FSLY250117C00017500 | 2024-04-29 10:55AM EDT | 17.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FSLY250117C00020000 | 2024-04-29 2:20PM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| FSLY250117C00022500 | 2024-04-26 1:16PM EDT | 22.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLY250117C00025000 | 2024-04-24 10:34AM EDT | 25.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLY250117C00030000 | 2024-04-26 3:40PM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FSLY250117C00035000 | 2024-04-25 2:39PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| FSLY250117C00040000 | 2024-04-29 3:37PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY250117P00002500 | 2024-03-26 10:29AM EDT | 2.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 8 | 53 | 120.31% |
| FSLY250117P00005000 | 2024-04-05 10:27AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY250117P00007500 | 2024-04-26 1:25PM EDT | 7.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FSLY250117P00010000 | 2024-04-26 12:07PM EDT | 10.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FSLY250117P00012500 | 2024-04-29 2:31PM EDT | 12.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| FSLY250117P00015000 | 2024-04-25 10:09AM EDT | 15.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY250117P00017500 | 2024-04-25 2:47PM EDT | 17.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FSLY250117P00020000 | 2024-04-23 10:08AM EDT | 20.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY250117P00022500 | 2024-04-15 3:20PM EDT | 22.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY250117P00025000 | 2024-04-25 10:48AM EDT | 25.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FSLY250117P00030000 | 2024-02-15 12:16PM EDT | 30.00 | 13.75 | 15.00 | 19.85 | 0.00 | - | 1 | 101 | 69.63% |
| FSLY250117P00035000 | 2024-02-14 1:21PM EDT | 35.00 | 13.60 | 21.45 | 23.50 | 0.00 | - | 8 | 0 | 80.18% |
| FSLY250117P00040000 | 2024-04-02 3:33PM EDT | 40.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.