Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220701C00009500 | 2022-06-16 10:18AM EDT | 9.50 | 1.31 | 2.24 | 2.36 | 0.00 | - | - | 1 | 0.00% |
| FSLY220701C00010000 | 2022-06-29 9:31AM EDT | 10.00 | 2.16 | 1.76 | 1.86 | +0.15 | +7.46% | 1 | 9 | 0.00% |
| FSLY220701C00010500 | 2022-06-30 10:03AM EDT | 10.50 | 1.40 | 1.20 | 1.30 | +0.65 | +86.67% | 1 | 35 | 0.00% |
| FSLY220701C00011000 | 2022-06-30 2:08PM EDT | 11.00 | 0.71 | 0.66 | 0.80 | 0.00 | - | 10 | 43 | 0.00% |
| FSLY220701C00011500 | 2022-07-01 12:38PM EDT | 11.50 | 0.38 | 0.28 | 0.35 | +0.10 | +35.71% | 6 | 76 | 0.00% |
| FSLY220701C00012000 | 2022-07-01 1:05PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 857 | 2,186 | 35.94% |
| FSLY220701C00012500 | 2022-07-01 11:26AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 81 | 140 | 56.25% |
| FSLY220701C00013000 | 2022-07-01 11:19AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 2,320 | 87.50% |
| FSLY220701C00013500 | 2022-07-01 11:48AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 614 | 118.75% |
| FSLY220701C00014000 | 2022-07-01 11:13AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 396 | 143.75% |
| FSLY220701C00014500 | 2022-07-01 12:39PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 242 | 168.75% |
| FSLY220701C00015000 | 2022-06-30 12:35PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 227 | 228.13% |
| FSLY220701C00015500 | 2022-06-29 12:08PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 156 | 253.13% |
| FSLY220701C00016000 | 2022-06-27 1:28PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 74 | 278.13% |
| FSLY220701C00016500 | 2022-06-27 3:18PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 83 | 300.00% |
| FSLY220701C00017000 | 2022-06-27 3:12PM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 23 | 325.00% |
| FSLY220701C00017500 | 2022-06-15 12:54PM EDT | 17.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 343.75% |
| FSLY220701C00018000 | 2022-06-27 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 368.75% |
| FSLY220701C00019000 | 2022-06-08 10:54AM EDT | 19.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 6 | 2 | 406.25% |
| FSLY220701C00020000 | 2022-06-28 3:55PM EDT | 20.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 443.75% |
| FSLY220701C00021000 | 2022-06-21 1:50PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 27 | 475.00% |
| FSLY220701C00025000 | 2022-06-21 10:33AM EDT | 25.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 750.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220701P00005500 | 2022-06-21 11:18AM EDT | 5.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 220 | 675.00% |
| FSLY220701P00007000 | 2022-06-10 11:58AM EDT | 7.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 38 | 1 | 481.25% |
| FSLY220701P00007500 | 2022-06-23 12:48PM EDT | 7.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 57 | 425.00% |
| FSLY220701P00008000 | 2022-06-10 10:57AM EDT | 8.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 22 | 53 | 375.00% |
| FSLY220701P00008500 | 2022-06-22 1:30PM EDT | 8.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 325.00% |
| FSLY220701P00009000 | 2022-06-29 2:43PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 28 | 256.25% |
| FSLY220701P00009500 | 2022-06-27 1:15PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 32 | 228.13% |
| FSLY220701P00010000 | 2022-06-29 3:26PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 181.25% |
| FSLY220701P00010500 | 2022-06-30 3:51PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 142 | 128.13% |
| FSLY220701P00011000 | 2022-06-30 3:46PM EDT | 11.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 118 | 387 | 75.00% |
| FSLY220701P00011500 | 2022-07-01 10:28AM EDT | 11.50 | 0.03 | 0.02 | 0.04 | -0.27 | -90.00% | 34 | 600 | 60.94% |
| FSLY220701P00012000 | 2022-07-01 1:02PM EDT | 12.00 | 0.22 | 0.23 | 0.27 | -0.37 | -62.71% | 1,261 | 398 | 72.66% |
| FSLY220701P00012500 | 2022-07-01 11:06AM EDT | 12.50 | 0.60 | 0.65 | 0.79 | -0.89 | -59.73% | 3 | 209 | 123.44% |
| FSLY220701P00013000 | 2022-07-01 11:24AM EDT | 13.00 | 0.98 | 1.19 | 1.27 | -0.27 | -21.60% | 15 | 115 | 179.69% |
| FSLY220701P00013500 | 2022-07-01 10:50AM EDT | 13.50 | 1.65 | 1.62 | 1.79 | -0.12 | -6.78% | 24 | 27 | 207.81% |
| FSLY220701P00014000 | 2022-06-30 11:02AM EDT | 14.00 | 2.12 | 2.17 | 2.26 | -0.62 | -22.63% | 8 | 53 | 254.69% |
| FSLY220701P00014500 | 2022-05-27 2:27PM EDT | 14.50 | 2.15 | 1.44 | 1.69 | 0.00 | - | 2 | 2 | 0.00% |
| FSLY220701P00015000 | 2022-06-30 3:06PM EDT | 15.00 | 3.55 | 3.15 | 3.30 | 0.00 | - | 1 | 8 | 335.94% |
| FSLY220701P00015500 | 2022-06-17 3:01PM EDT | 15.50 | 4.60 | 3.60 | 3.80 | 0.00 | - | 3 | 0 | 343.75% |
| FSLY220701P00016000 | 2022-06-23 3:53PM EDT | 16.00 | 3.34 | 4.10 | 4.35 | 0.00 | - | 2 | 0 | 400.00% |
| FSLY220701P00017000 | 2022-06-23 3:53PM EDT | 17.00 | 4.32 | 5.10 | 5.30 | 0.00 | - | 2 | 0 | 429.69% |
| FSLY220701P00018000 | 2022-06-28 11:18AM EDT | 18.00 | 5.25 | 6.20 | 6.30 | 0.00 | - | 1 | 0 | 537.50% |
| FSLY220701P00020000 | 2022-06-06 10:06AM EDT | 20.00 | 7.64 | 8.10 | 8.30 | 0.00 | - | 1 | 0 | 571.88% |
| FSLY220701P00021000 | 2022-06-14 1:08PM EDT | 21.00 | 10.80 | 9.15 | 9.30 | 0.00 | - | - | 0 | 646.88% |
| FSLY220701P00022000 | 2022-06-14 1:08PM EDT | 22.00 | 11.80 | 10.00 | 10.30 | 0.00 | - | - | 0 | 543.75% |
© 2022 Yahoo. All rights reserved.
