Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230324C00005000 | 2023-02-27 1:28PM EDT | 5.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| FSLY230324C00005500 | 2023-02-27 3:52PM EDT | 5.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FSLY230324C00006000 | 2023-03-10 4:20PM EDT | 6.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230324C00007000 | 2023-03-10 4:20PM EDT | 7.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| FSLY230324C00008000 | 2023-03-16 11:56AM EDT | 8.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY230324C00008500 | 2023-03-15 10:48AM EDT | 8.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| FSLY230324C00009000 | 2023-03-22 2:00PM EDT | 9.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| FSLY230324C00009500 | 2023-03-22 3:35PM EDT | 9.50 | 7.34 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| FSLY230324C00010000 | 2023-03-16 12:41PM EDT | 10.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| FSLY230324C00010500 | 2023-03-21 10:18AM EDT | 10.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| FSLY230324C00011000 | 2023-03-17 9:32AM EDT | 11.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| FSLY230324C00011500 | 2023-03-22 10:56AM EDT | 11.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FSLY230324C00012000 | 2023-03-21 3:04PM EDT | 12.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 0.00% |
| FSLY230324C00012500 | 2023-03-21 10:45AM EDT | 12.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| FSLY230324C00013000 | 2023-03-21 3:49PM EDT | 13.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 321 | 0.00% |
| FSLY230324C00013500 | 2023-03-22 12:27PM EDT | 13.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| FSLY230324C00014000 | 2023-03-21 3:49PM EDT | 14.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 82 | 0.00% |
| FSLY230324C00014500 | 2023-03-21 3:48PM EDT | 14.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 0.00% |
| FSLY230324C00015000 | 2023-03-22 3:21PM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 24 | 270 | 0.00% |
| FSLY230324C00015500 | 2023-03-22 3:53PM EDT | 15.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 68 | 320 | 0.00% |
| FSLY230324C00016000 | 2023-03-22 3:55PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 987 | 12.50% |
| FSLY230324C00016500 | 2023-03-22 3:59PM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 87 | 725 | 25.00% |
| FSLY230324C00017000 | 2023-03-22 3:32PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 572 | 745 | 25.00% |
| FSLY230324C00017500 | 2023-03-22 3:05PM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 590 | 50.00% |
| FSLY230324C00018000 | 2023-03-22 10:13AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 253 | 50.00% |
| FSLY230324C00018500 | 2023-03-21 3:27PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 50.00% |
| FSLY230324C00019000 | 2023-03-21 12:48PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,043 | 50.00% |
| FSLY230324C00019500 | 2023-03-21 3:52PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 50.00% |
| FSLY230324C00020000 | 2023-03-21 3:15PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 580 | 50.00% |
| FSLY230324C00020500 | 2023-03-20 12:02PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 50.00% |
| FSLY230324C00021000 | 2023-03-21 3:42PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| FSLY230324C00021500 | 2023-03-13 1:16PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| FSLY230324C00022000 | 2023-03-16 10:30AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| FSLY230324C00022500 | 2023-03-13 1:15PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 50.00% |
| FSLY230324C00023000 | 2023-03-16 1:01PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 50.00% |
| FSLY230324C00024000 | 2023-03-16 2:06PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLY230324C00025000 | 2023-02-21 10:46AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230324P00005500 | 2023-02-08 4:25PM EDT | 5.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 9 | 781.25% |
| FSLY230324P00007000 | 2023-03-10 3:26PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLY230324P00007500 | 2023-03-06 3:42PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 50.00% |
| FSLY230324P00008000 | 2023-03-09 4:52PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| FSLY230324P00008500 | 2023-03-20 9:30AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| FSLY230324P00009000 | 2023-03-16 1:03PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
| FSLY230324P00009500 | 2023-03-20 2:14PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| FSLY230324P00010000 | 2023-03-20 10:11AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 248 | 50.00% |
| FSLY230324P00010500 | 2023-03-20 11:45AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 249 | 285 | 50.00% |
| FSLY230324P00011000 | 2023-03-21 2:32PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 284 | 50.00% |
| FSLY230324P00011500 | 2023-03-21 9:56AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 137 | 50.00% |
| FSLY230324P00012000 | 2023-03-21 10:58AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| FSLY230324P00012500 | 2023-03-21 12:35PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 1,004 | 50.00% |
| FSLY230324P00013000 | 2023-03-21 2:37PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 390 | 50.00% |
| FSLY230324P00013500 | 2023-03-22 2:26PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 50.00% |
| FSLY230324P00014000 | 2023-03-22 12:35PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 2,203 | 50.00% |
| FSLY230324P00014500 | 2023-03-22 1:55PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 219 | 25.00% |
| FSLY230324P00015000 | 2023-03-22 1:49PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 294 | 12.50% |
| FSLY230324P00015500 | 2023-03-22 3:57PM EDT | 15.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 40 | 139 | 1.56% |
| FSLY230324P00016000 | 2023-03-22 3:57PM EDT | 16.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 29 | 73 | 0.00% |
| FSLY230324P00016500 | 2023-03-22 3:53PM EDT | 16.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 41 | 188 | 0.00% |
| FSLY230324P00017000 | 2023-03-21 3:04PM EDT | 17.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FSLY230324P00018000 | 2023-03-16 1:25PM EDT | 18.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FSLY230324P00018500 | 2023-03-01 3:13PM EDT | 18.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| FSLY230324P00020000 | 2023-02-17 11:06AM EDT | 20.00 | 4.50 | 4.40 | 5.10 | 0.00 | - | 1 | 0 | 314.84% |
| FSLY230324P00022500 | 2023-02-21 1:30PM EDT | 22.50 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
