Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00002500 | 2024-05-06 9:38AM EDT | 2.50 | 6.30 | 5.95 | 6.10 | 0.00 | - | - | 10 | 1,337.50% |
| FSLY240510C00006000 | 2024-05-06 9:48AM EDT | 6.00 | 2.51 | 2.41 | 2.59 | 0.00 | - | 1 | 7 | 431.25% |
| FSLY240510C00007000 | 2024-05-09 10:57AM EDT | 7.00 | 1.50 | 1.44 | 1.59 | 0.00 | - | 1 | 9 | 271.88% |
| FSLY240510C00007500 | 2024-05-09 2:55PM EDT | 7.50 | 1.09 | 0.95 | 1.09 | 0.00 | - | 8 | 41 | 196.88% |
| FSLY240510C00008000 | 2024-05-10 9:44AM EDT | 8.00 | 0.50 | 0.50 | 0.56 | -0.10 | -16.67% | 8 | 170 | 84.38% |
| FSLY240510C00008500 | 2024-05-10 11:07AM EDT | 8.50 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 38 | 1,137 | 40.63% |
| FSLY240510C00009000 | 2024-05-10 10:28AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,424 | 56.25% |
| FSLY240510C00009500 | 2024-05-10 10:41AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 960 | 106.25% |
| FSLY240510C00010000 | 2024-05-09 10:39AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 515 | 143.75% |
| FSLY240510C00010500 | 2024-05-08 12:01PM EDT | 10.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 67 | 547.66% |
| FSLY240510C00011000 | 2024-05-07 1:19PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 102 | 212.50% |
| FSLY240510C00011500 | 2024-05-07 11:20AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 250.00% |
| FSLY240510C00012000 | 2024-05-06 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 325.00% |
| FSLY240510C00012500 | 2024-05-03 9:38AM EDT | 12.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 53 | 853.13% |
| FSLY240510C00013000 | 2024-05-09 10:05AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 644 | 325.00% |
| FSLY240510C00013500 | 2024-05-08 1:51PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 480 | 350.00% |
| FSLY240510C00014000 | 2024-05-09 3:02PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 487 | 375.00% |
| FSLY240510C00014500 | 2024-05-08 12:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 110 | 400.00% |
| FSLY240510C00015000 | 2024-05-08 12:14PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 372 | 425.00% |
| FSLY240510C00015500 | 2024-05-10 10:49AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 310 | 450.00% |
| FSLY240510C00016000 | 2024-05-10 9:45AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 771 | 475.00% |
| FSLY240510C00016500 | 2024-05-10 10:52AM EDT | 16.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 667 | 1,050 | 693.75% |
| FSLY240510C00017000 | 2024-05-06 12:57PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 460 | 550.00% |
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 17.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | 78 | 97 | 625.00% |
| FSLY240510C00018000 | 2024-05-06 12:10PM EDT | 18.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 25 | 619 | 1,631.25% |
| FSLY240510C00018500 | 2024-05-02 2:49PM EDT | 18.50 | 0.01 | 0.00 | 2.12 | 0.00 | - | 4 | 17 | 1,660.94% |
| FSLY240510C00019000 | 2024-05-08 2:54PM EDT | 19.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 575.00% |
| FSLY240510C00019500 | 2024-05-01 3:47PM EDT | 19.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 1,719.53% |
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 20.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 122 | 600.00% |
| FSLY240510C00021000 | 2024-05-01 10:45AM EDT | 21.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 10 | 20 | 1,792.97% |
| FSLY240510C00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 1,842.97% |
| FSLY240510C00022500 | 2024-04-29 1:00PM EDT | 22.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 7 | 64 | 1,865.63% |
| FSLY240510C00023500 | 2024-05-01 12:07PM EDT | 23.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 7 | 1,907.81% |
| FSLY240510C00025000 | 2024-04-23 11:33AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 750.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00005500 | 2024-05-02 9:34AM EDT | 5.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 1 | 1,235.94% |
| FSLY240510P00006000 | 2024-05-06 10:50AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 300.00% |
| FSLY240510P00006500 | 2024-05-06 9:53AM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 237.50% |
| FSLY240510P00007000 | 2024-05-03 10:05AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 64 | 187.50% |
| FSLY240510P00007500 | 2024-05-07 2:13PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 166 | 125.00% |
| FSLY240510P00008000 | 2024-05-10 10:44AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 570 | 84.38% |
| FSLY240510P00008500 | 2024-05-09 3:52PM EDT | 8.50 | 0.09 | 0.04 | 0.06 | +0.03 | +50.00% | 1 | 1,284 | 46.88% |
| FSLY240510P00009000 | 2024-05-09 12:03PM EDT | 9.00 | 0.48 | 0.45 | 0.49 | 0.00 | - | 10 | 210 | 81.25% |
| FSLY240510P00009500 | 2024-05-10 10:09AM EDT | 9.50 | 1.03 | 0.93 | 0.98 | -0.18 | -14.88% | 10 | 96 | 106.25% |
| FSLY240510P00010000 | 2024-05-09 2:07PM EDT | 10.00 | 1.49 | 1.44 | 1.57 | 0.00 | - | 12 | 68 | 234.38% |
| FSLY240510P00010500 | 2024-05-10 10:15AM EDT | 10.50 | 2.03 | 1.85 | 2.03 | -0.01 | -0.49% | 10 | 137 | 315.63% |
| FSLY240510P00011000 | 2024-05-10 11:00AM EDT | 11.00 | 2.54 | 2.44 | 2.49 | +0.06 | +2.42% | 2 | 194 | 256.25% |
| FSLY240510P00011500 | 2024-05-09 10:29AM EDT | 11.50 | 3.07 | 2.91 | 3.00 | 0.00 | - | 4 | 106 | 250.00% |
| FSLY240510P00012000 | 2024-05-03 11:37AM EDT | 12.00 | 3.47 | 3.40 | 3.50 | 0.00 | - | 71 | 95 | 100.00% |
| FSLY240510P00012500 | 2024-05-10 10:16AM EDT | 12.50 | 4.04 | 3.90 | 4.10 | -0.01 | -0.25% | 2 | 38 | 440.63% |
| FSLY240510P00013000 | 2024-05-07 11:59AM EDT | 13.00 | 4.36 | 4.45 | 4.55 | 0.00 | - | 2 | 11 | 475.00% |
| FSLY240510P00013500 | 2024-05-06 3:39PM EDT | 13.50 | 4.08 | 4.90 | 5.05 | 0.00 | - | 1 | 6 | 450.00% |
| FSLY240510P00014000 | 2024-05-03 11:25AM EDT | 14.00 | 5.45 | 5.40 | 5.55 | 0.00 | - | 8 | 6 | 478.13% |
| FSLY240510P00014500 | 2024-05-01 3:23PM EDT | 14.50 | 1.88 | 5.90 | 6.00 | 0.00 | - | 1 | 0 | 200.00% |
| FSLY240510P00015000 | 2024-05-08 1:16PM EDT | 15.00 | 6.65 | 6.40 | 6.55 | 0.00 | - | 5 | 1 | 531.25% |
| FSLY240510P00016000 | 2024-05-01 3:53PM EDT | 16.00 | 3.34 | 7.40 | 7.55 | 0.00 | - | 1 | 0 | 581.25% |
| FSLY240510P00016500 | 2024-05-02 11:18AM EDT | 16.50 | 7.90 | 7.90 | 8.05 | 0.00 | - | 2 | 0 | 600.00% |
| FSLY240510P00017000 | 2024-05-07 12:59PM EDT | 17.00 | 8.30 | 8.40 | 8.55 | 0.00 | - | 1 | 1 | 625.00% |
| FSLY240510P00018000 | 2024-05-07 12:37PM EDT | 18.00 | 9.25 | 9.40 | 9.50 | 0.00 | - | 4 | 0 | 200.00% |
| FSLY240510P00018500 | 2024-04-30 1:05PM EDT | 18.50 | 5.81 | 9.90 | 10.05 | 0.00 | - | - | 3 | 687.50% |
| FSLY240510P00019000 | 2024-05-08 10:51AM EDT | 19.00 | 11.30 | 10.40 | 10.55 | 0.00 | - | 1 | 1 | 706.25% |
© 2024 Yahoo. All rights reserved.