Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241220C00005000 | 2024-05-15 9:50AM EDT | 5.00 | 4.28 | 4.00 | 4.15 | 0.00 | - | - | 5 | 80.27% |
| FSLY241220C00007500 | 2024-05-15 9:50AM EDT | 7.50 | 2.59 | 2.40 | 2.66 | 0.00 | - | 5 | 197 | 77.34% |
| FSLY241220C00010000 | 2024-05-17 2:44PM EDT | 10.00 | 1.42 | 1.37 | 1.43 | 0.00 | - | 1 | 389 | 70.70% |
| FSLY241220C00012500 | 2024-05-14 12:15PM EDT | 12.50 | 1.05 | 0.78 | 0.82 | 0.00 | - | 2 | 37 | 69.53% |
| FSLY241220C00015000 | 2024-05-20 9:58AM EDT | 15.00 | 0.46 | 0.42 | 0.49 | -0.02 | -4.17% | 1 | 127 | 68.65% |
| FSLY241220C00017500 | 2024-05-20 9:47AM EDT | 17.50 | 0.26 | 0.23 | 0.30 | -0.02 | -7.14% | 4 | 29 | 68.36% |
| FSLY241220C00020000 | 2024-05-17 10:11AM EDT | 20.00 | 0.20 | 0.10 | 0.34 | 0.00 | - | 3 | 108 | 73.44% |
| FSLY241220C00022500 | 2024-05-08 9:34AM EDT | 22.50 | 0.09 | 0.06 | 0.29 | 0.00 | - | 1 | 3 | 76.56% |
| FSLY241220C00025000 | 2024-04-22 3:12PM EDT | 25.00 | 0.54 | 0.01 | 0.26 | 0.00 | - | - | 1 | 78.32% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241220P00005000 | 2024-05-10 3:02PM EDT | 5.00 | 0.27 | 0.20 | 0.41 | 0.00 | - | 1 | 200 | 72.66% |
| FSLY241220P00007500 | 2024-05-17 9:30AM EDT | 7.50 | 0.96 | 1.01 | 1.09 | 0.00 | - | 3 | 435 | 64.06% |
| FSLY241220P00010000 | 2024-05-17 3:54PM EDT | 10.00 | 2.47 | 2.44 | 2.50 | 0.00 | - | 273 | 637 | 61.08% |
| FSLY241220P00012500 | 2024-05-16 3:45PM EDT | 12.50 | 4.14 | 4.30 | 4.40 | 0.00 | - | 1 | 184 | 57.81% |
| FSLY241220P00015000 | 2024-05-10 9:47AM EDT | 15.00 | 6.65 | 6.45 | 6.55 | 0.00 | - | 30 | 90 | 52.05% |
| FSLY241220P00017500 | 2024-05-03 12:01PM EDT | 17.50 | 9.00 | 8.80 | 8.95 | 0.00 | - | 31 | 6 | 57.42% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 20.00 | 7.87 | 11.30 | 11.45 | 0.00 | - | - | 0 | 55.47% |
| FSLY241220P00022500 | 2024-04-25 1:35PM EDT | 22.50 | 10.45 | 12.85 | 13.95 | 0.00 | - | - | 3 | 71.68% |
| FSLY241220P00025000 | 2024-04-30 1:56PM EDT | 25.00 | 12.35 | 16.25 | 16.40 | 0.00 | - | 5 | 0 | 70.90% |
© 2024 Yahoo. All rights reserved.