Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00010000 | 2024-04-02 11:43AM EDT | 10.00 | 3.02 | 2.12 | 2.72 | 0.00 | - | 10 | 10 | 231.25% |
| FSLY240426C00011000 | 2024-04-25 3:54PM EDT | 11.00 | 1.42 | 0.14 | 1.50 | -0.22 | -13.41% | 42 | 40 | 217.19% |
| FSLY240426C00011500 | 2024-04-17 3:57PM EDT | 11.50 | 1.10 | 0.75 | 2.08 | 0.00 | - | - | 4 | 358.59% |
| FSLY240426C00012000 | 2024-04-25 3:55PM EDT | 12.00 | 0.42 | 0.41 | 0.46 | -0.23 | -35.38% | 57 | 75 | 64.06% |
| FSLY240426C00012500 | 2024-04-25 3:55PM EDT | 12.50 | 0.13 | 0.12 | 0.14 | -0.22 | -62.86% | 313 | 2,164 | 67.19% |
| FSLY240426C00013000 | 2024-04-25 3:47PM EDT | 13.00 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 1,105 | 771 | 76.56% |
| FSLY240426C00013500 | 2024-04-25 3:46PM EDT | 13.50 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 213 | 675 | 164.06% |
| FSLY240426C00014000 | 2024-04-24 12:39PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 154 | 951 | 112.50% |
| FSLY240426C00014500 | 2024-04-24 12:19PM EDT | 14.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 103 | 380 | 260.94% |
| FSLY240426C00015000 | 2024-04-24 12:51PM EDT | 15.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 162.50% |
| FSLY240426C00015500 | 2024-04-23 11:55AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 187.50% |
| FSLY240426C00016000 | 2024-04-24 10:22AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 212.50% |
| FSLY240426C00016500 | 2024-04-22 2:45PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 225.00% |
| FSLY240426C00017000 | 2024-04-22 3:32PM EDT | 17.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 16 | 417.19% |
| FSLY240426C00017500 | 2024-03-28 2:54PM EDT | 17.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 32 | 445.31% |
| FSLY240426C00018000 | 2024-04-08 12:48PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 36 | 36 | 665.63% |
| FSLY240426C00018500 | 2024-04-01 12:20PM EDT | 18.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 695.31% |
| FSLY240426C00019000 | 2024-04-16 10:28AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 724.22% |
| FSLY240426C00020000 | 2024-03-12 10:08AM EDT | 20.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 778.13% |
| FSLY240426C00023000 | 2024-03-25 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 918.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00009500 | 2024-03-25 11:26AM EDT | 9.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 38 | 11 | 225.00% |
| FSLY240426P00010000 | 2024-04-25 1:36PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6 | 187.50% |
| FSLY240426P00010500 | 2024-04-18 2:21PM EDT | 10.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 16 | 203.13% |
| FSLY240426P00011000 | 2024-04-25 11:42AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 199 | 134.38% |
| FSLY240426P00011500 | 2024-04-25 3:56PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 61 | 405 | 75.00% |
| FSLY240426P00012000 | 2024-04-25 1:21PM EDT | 12.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 212 | 406 | 85.94% |
| FSLY240426P00012500 | 2024-04-25 3:40PM EDT | 12.50 | 0.26 | 0.21 | 0.25 | +0.12 | +85.71% | 24 | 459 | 67.19% |
| FSLY240426P00013000 | 2024-04-25 1:26PM EDT | 13.00 | 0.76 | 0.07 | 0.84 | +0.30 | +65.22% | 18 | 183 | 182.03% |
| FSLY240426P00013500 | 2024-04-23 10:31AM EDT | 13.50 | 1.14 | 1.08 | 3.25 | +0.69 | +153.33% | 1 | 68 | 577.34% |
| FSLY240426P00014000 | 2024-04-24 3:23PM EDT | 14.00 | 1.41 | 1.36 | 2.58 | 0.00 | - | 1 | 38 | 351.56% |
| FSLY240426P00014500 | 2024-04-22 3:41PM EDT | 14.50 | 1.89 | 0.79 | 2.39 | 0.00 | - | 2 | 0 | 361.72% |
| FSLY240426P00015000 | 2024-04-24 11:14AM EDT | 15.00 | 2.24 | 1.57 | 4.60 | 0.00 | - | 1 | 3 | 500.00% |
| FSLY240426P00016000 | 2024-04-09 1:36PM EDT | 16.00 | 2.23 | 3.50 | 3.65 | 0.00 | - | 1 | 0 | 301.56% |
| FSLY240426P00017000 | 2024-03-08 2:46PM EDT | 17.00 | 3.53 | 3.70 | 4.75 | 0.00 | - | 2 | 0 | 456.25% |
| FSLY240426P00017500 | 2024-03-14 1:26PM EDT | 17.50 | 4.80 | 2.76 | 3.95 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY240426P00018500 | 2024-04-24 10:40AM EDT | 18.50 | 5.72 | 5.85 | 8.05 | 0.00 | - | 2 | 2 | 935.94% |
| FSLY240426P00019000 | 2024-03-12 3:47PM EDT | 19.00 | 5.30 | 3.50 | 5.50 | 0.00 | - | - | 1 | 0.00% |
| FSLY240426P00019500 | 2024-03-27 11:48AM EDT | 19.50 | 6.91 | 7.00 | 7.40 | 0.00 | - | 3 | 0 | 539.06% |
| FSLY240426P00021000 | 2024-04-22 11:49AM EDT | 21.00 | 8.89 | 8.50 | 9.60 | 0.00 | - | 4 | 4 | 875.00% |
| FSLY240426P00025000 | 2024-04-17 2:39PM EDT | 25.00 | 12.25 | 12.45 | 13.65 | 0.00 | - | 28 | 0 | 1,048.44% |
© 2024 Yahoo. All rights reserved.