Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517C00006500 | 2024-05-06 11:06AM EDT | 6.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY240517C00007000 | 2024-05-13 12:35PM EDT | 7.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240517C00007500 | 2024-05-14 11:48AM EDT | 7.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FSLY240517C00008000 | 2024-05-14 2:05PM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| FSLY240517C00008500 | 2024-05-16 12:29PM EDT | 8.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FSLY240517C00009000 | 2024-05-16 3:56PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 12.50% |
| FSLY240517C00009500 | 2024-05-16 2:45PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 50.00% |
| FSLY240517C00010000 | 2024-05-16 3:00PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 50.00% |
| FSLY240517C00010500 | 2024-05-15 12:50PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FSLY240517C00011000 | 2024-05-14 2:38PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| FSLY240517C00011500 | 2024-05-14 11:52AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FSLY240517C00012000 | 2024-05-14 3:51PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| FSLY240517C00012500 | 2024-05-16 10:07AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FSLY240517C00013000 | 2024-05-10 9:51AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240517C00013500 | 2024-05-10 9:51AM EDT | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 100.00% |
| FSLY240517C00014000 | 2024-05-10 9:51AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240517C00014500 | 2024-05-13 1:27PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240517C00015000 | 2024-05-14 3:49PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FSLY240517C00015500 | 2024-05-08 12:17PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FSLY240517C00016000 | 2024-05-09 2:30PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FSLY240517C00016500 | 2024-05-16 3:43PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240517C00017000 | 2024-05-02 11:59AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240517C00017500 | 2024-05-15 10:42AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| FSLY240517C00018000 | 2024-04-30 2:52PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240517C00019000 | 2024-05-08 2:54PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240517C00020000 | 2024-05-09 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FSLY240517C00022500 | 2024-04-09 9:32AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| FSLY240517C00025000 | 2024-05-01 3:49PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00005000 | 2024-05-02 11:00AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240517P00007000 | 2024-05-16 3:46PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240517P00007500 | 2024-05-15 12:12PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY240517P00008000 | 2024-05-16 10:36AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| FSLY240517P00008500 | 2024-05-16 3:59PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| FSLY240517P00009000 | 2024-05-16 3:36PM EDT | 9.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| FSLY240517P00009500 | 2024-05-15 3:45PM EDT | 9.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FSLY240517P00010000 | 2024-05-16 3:24PM EDT | 10.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FSLY240517P00010500 | 2024-05-16 3:55PM EDT | 10.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240517P00011000 | 2024-05-14 2:11PM EDT | 11.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY240517P00011500 | 2024-05-06 3:49PM EDT | 11.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY240517P00012000 | 2024-05-15 3:47PM EDT | 12.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240517P00012500 | 2024-05-16 3:19PM EDT | 12.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240517P00013000 | 2024-05-03 11:51AM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240517P00013500 | 2024-05-01 1:35PM EDT | 13.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| FSLY240517P00014000 | 2024-05-02 9:57AM EDT | 14.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240517P00014500 | 2024-05-01 10:34AM EDT | 14.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240517P00015000 | 2024-05-15 11:58AM EDT | 15.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240517P00015500 | 2024-05-01 9:42AM EDT | 15.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240517P00016000 | 2024-04-25 9:41AM EDT | 16.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240517P00016500 | 2024-05-01 3:34PM EDT | 16.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240517P00017000 | 2024-05-13 11:27AM EDT | 17.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240517P00017500 | 2024-05-07 12:59PM EDT | 17.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240517P00020000 | 2024-05-09 12:27PM EDT | 20.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240517P00025000 | 2024-04-23 3:38PM EDT | 25.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.