Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY231006C00015000 | 2023-09-25 1:53PM EDT | 15.00 | 3.50 | 4.15 | 4.25 | 0.00 | - | 2 | 7 | 104.69% |
| FSLY231006C00016000 | 2023-09-27 11:18AM EDT | 16.00 | 2.31 | 3.15 | 3.35 | 0.00 | - | 1 | 1 | 99.61% |
| FSLY231006C00016500 | 2023-09-28 10:20AM EDT | 16.50 | 2.24 | 2.30 | 2.51 | +2.24 | - | 10 | 0 | 0.00% |
| FSLY231006C00017000 | 2023-09-29 3:57PM EDT | 17.00 | 2.26 | 2.20 | 2.43 | +0.30 | +15.31% | 14 | 102 | 87.11% |
| FSLY231006C00017500 | 2023-09-29 3:24PM EDT | 17.50 | 1.90 | 1.75 | 1.90 | +0.56 | +41.79% | 2 | 6 | 73.83% |
| FSLY231006C00018000 | 2023-09-29 3:58PM EDT | 18.00 | 1.35 | 1.34 | 1.50 | +0.23 | +20.54% | 125 | 142 | 71.68% |
| FSLY231006C00018500 | 2023-09-29 10:06AM EDT | 18.50 | 1.00 | 0.98 | 1.09 | +0.20 | +25.00% | 18 | 195 | 66.99% |
| FSLY231006C00019000 | 2023-09-29 3:56PM EDT | 19.00 | 0.68 | 0.68 | 0.72 | +0.13 | +23.64% | 137 | 203 | 62.70% |
| FSLY231006C00019500 | 2023-09-29 3:50PM EDT | 19.50 | 0.49 | 0.44 | 0.48 | +0.15 | +44.12% | 168 | 152 | 61.72% |
| FSLY231006C00020000 | 2023-09-29 3:57PM EDT | 20.00 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 351 | 152 | 61.13% |
| FSLY231006C00020500 | 2023-09-29 3:53PM EDT | 20.50 | 0.18 | 0.15 | 0.19 | -0.09 | -33.33% | 216 | 188 | 61.33% |
| FSLY231006C00021000 | 2023-09-29 3:15PM EDT | 21.00 | 0.10 | 0.09 | 0.13 | -0.08 | -44.44% | 38 | 53 | 64.06% |
| FSLY231006C00021500 | 2023-09-29 1:34PM EDT | 21.50 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 11 | 186 | 64.84% |
| FSLY231006C00022000 | 2023-09-29 12:46PM EDT | 22.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 1 | 51 | 71.48% |
| FSLY231006C00022500 | 2023-09-29 10:35AM EDT | 22.50 | 0.05 | 0.02 | 0.04 | -0.12 | -70.59% | 1 | 27 | 71.09% |
| FSLY231006C00023000 | 2023-09-27 1:15PM EDT | 23.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 209 | 73.44% |
| FSLY231006C00023500 | 2023-09-29 3:35PM EDT | 23.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 32 | 76.56% |
| FSLY231006C00024000 | 2023-09-28 2:07PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 84.38% |
| FSLY231006C00024500 | 2023-09-28 1:12PM EDT | 24.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 96.88% |
| FSLY231006C00025000 | 2023-09-28 11:45AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 36 | 96.88% |
| FSLY231006C00025500 | 2023-09-18 9:41AM EDT | 25.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 101.56% |
| FSLY231006C00026000 | 2023-09-29 1:28PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 107.81% |
| FSLY231006C00027000 | 2023-09-18 11:49AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 17 | 118.75% |
| FSLY231006C00027500 | 2023-09-18 2:24PM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 125.00% |
| FSLY231006C00028000 | 2023-09-25 2:16PM EDT | 28.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 134.38% |
| FSLY231006C00030000 | 2023-09-28 1:34PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 143.75% |
| FSLY231006C00035000 | 2023-09-06 12:10PM EDT | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 190.63% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY231006P00013000 | 2023-09-27 1:09PM EDT | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 145.31% |
| FSLY231006P00013500 | 2023-09-27 1:06PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 40 | 128.13% |
| FSLY231006P00014000 | 2023-09-29 11:20AM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 125.00% |
| FSLY231006P00014500 | 2023-09-27 12:27PM EDT | 14.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 9 | 117.19% |
| FSLY231006P00015000 | 2023-09-15 3:41PM EDT | 15.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 107.81% |
| FSLY231006P00015500 | 2023-09-25 3:49PM EDT | 15.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 82.81% |
| FSLY231006P00016000 | 2023-09-29 12:14PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 10 | 5 | 75.00% |
| FSLY231006P00016500 | 2023-09-29 9:46AM EDT | 16.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 6 | 71.88% |
| FSLY231006P00017000 | 2023-09-29 2:10PM EDT | 17.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 33 | 11 | 69.14% |
| FSLY231006P00017500 | 2023-09-29 1:46PM EDT | 17.50 | 0.11 | 0.09 | 0.13 | -0.06 | -35.29% | 6 | 237 | 65.63% |
| FSLY231006P00018000 | 2023-09-29 3:36PM EDT | 18.00 | 0.19 | 0.17 | 0.21 | -0.15 | -44.12% | 20 | 135 | 63.48% |
| FSLY231006P00018500 | 2023-09-29 1:56PM EDT | 18.50 | 0.32 | 0.31 | 0.34 | -0.29 | -47.54% | 9 | 24 | 62.50% |
| FSLY231006P00019000 | 2023-09-29 3:07PM EDT | 19.00 | 0.50 | 0.50 | 0.54 | -0.28 | -35.90% | 20 | 34 | 61.52% |
| FSLY231006P00019500 | 2023-09-29 3:07PM EDT | 19.50 | 0.76 | 0.76 | 0.79 | -0.40 | -34.48% | 12 | 53 | 60.16% |
| FSLY231006P00020000 | 2023-09-29 3:47PM EDT | 20.00 | 1.12 | 1.08 | 1.13 | -0.08 | -6.67% | 5 | 222 | 59.96% |
| FSLY231006P00020500 | 2023-09-29 1:56PM EDT | 20.50 | 1.50 | 1.44 | 1.60 | -0.30 | -16.67% | 6 | 13 | 64.06% |
| FSLY231006P00021000 | 2023-09-28 12:18PM EDT | 21.00 | 1.91 | 1.78 | 2.03 | 0.00 | - | 1 | 22 | 57.03% |
| FSLY231006P00021500 | 2023-09-25 3:46PM EDT | 21.50 | 3.20 | 2.30 | 2.48 | 0.00 | - | 6 | 15 | 63.67% |
| FSLY231006P00022000 | 2023-09-25 3:46PM EDT | 22.00 | 3.68 | 2.49 | 2.99 | 0.00 | - | 4 | 25 | 94.92% |
| FSLY231006P00022500 | 2023-09-22 3:25PM EDT | 22.50 | 4.01 | 3.15 | 3.45 | 0.00 | - | 8 | 197 | 96.88% |
| FSLY231006P00023000 | 2023-09-28 11:14AM EDT | 23.00 | 4.38 | 3.40 | 4.30 | 0.00 | - | 7 | 23 | 73.44% |
| FSLY231006P00023500 | 2023-09-12 1:49PM EDT | 23.50 | 1.52 | 3.80 | 4.75 | 0.00 | - | 10 | 10 | 167.97% |
| FSLY231006P00024000 | 2023-09-08 11:30AM EDT | 24.00 | 1.81 | 4.50 | 5.15 | 0.00 | - | 4 | 0 | 162.70% |
| FSLY231006P00025000 | 2023-09-13 11:25AM EDT | 25.00 | 3.08 | 5.50 | 6.20 | 0.00 | - | 2 | 0 | 100.00% |
| FSLY231006P00026000 | 2023-09-05 9:35AM EDT | 26.00 | 2.90 | 6.45 | 7.10 | 0.00 | - | 1 | 0 | 189.45% |
© 2023 Yahoo. All rights reserved.
