Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| FSLY240510C00006000 | 2024-05-06 9:48AM EDT | 6.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FSLY240510C00007000 | 2024-05-09 10:57AM EDT | 7.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FSLY240510C00007500 | 2024-05-09 2:55PM EDT | 7.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FSLY240510C00008000 | 2024-05-09 2:42PM EDT | 8.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 170 | 0.00% |
| FSLY240510C00008500 | 2024-05-09 3:51PM EDT | 8.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 340 | 1,137 | 0.00% |
| FSLY240510C00009000 | 2024-05-09 3:53PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 2,424 | 25.00% |
| FSLY240510C00009500 | 2024-05-09 3:39PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 960 | 50.00% |
| FSLY240510C00010000 | 2024-05-09 10:39AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240510C00010500 | 2024-05-08 12:01PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| FSLY240510C00011000 | 2024-05-07 1:19PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 102 | 50.00% |
| FSLY240510C00011500 | 2024-05-07 11:20AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| FSLY240510C00012000 | 2024-05-06 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| FSLY240510C00012500 | 2024-05-03 9:38AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| FSLY240510C00013000 | 2024-05-09 10:05AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 100.00% |
| FSLY240510C00013500 | 2024-05-08 1:51PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 480 | 50.00% |
| FSLY240510C00014000 | 2024-05-09 3:02PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 487 | 50.00% |
| FSLY240510C00014500 | 2024-05-08 12:32PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240510C00015000 | 2024-05-08 12:14PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 372 | 50.00% |
| FSLY240510C00015500 | 2024-05-06 10:39AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 310 | 50.00% |
| FSLY240510C00016000 | 2024-05-09 11:17AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240510C00016500 | 2024-05-03 3:38PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 50.00% |
| FSLY240510C00017000 | 2024-05-06 12:57PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 50.00% |
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 78 | 97 | 50.00% |
| FSLY240510C00018000 | 2024-05-06 12:10PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 619 | 50.00% |
| FSLY240510C00018500 | 2024-05-02 2:49PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| FSLY240510C00019000 | 2024-05-08 2:54PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| FSLY240510C00019500 | 2024-05-01 3:47PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FSLY240510C00021000 | 2024-05-01 10:45AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| FSLY240510C00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FSLY240510C00022500 | 2024-04-29 1:00PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FSLY240510C00023500 | 2024-05-01 12:07PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| FSLY240510C00025000 | 2024-04-23 11:33AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLY240510P00006000 | 2024-05-06 10:50AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| FSLY240510P00006500 | 2024-05-06 9:53AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| FSLY240510P00007000 | 2024-05-03 10:05AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240510P00007500 | 2024-05-07 2:13PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 50.00% |
| FSLY240510P00008000 | 2024-05-09 3:51PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| FSLY240510P00008500 | 2024-05-09 3:52PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 1,284 | 6.25% |
| FSLY240510P00009000 | 2024-05-09 12:03PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240510P00009500 | 2024-05-09 9:42AM EDT | 9.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| FSLY240510P00010000 | 2024-05-09 2:07PM EDT | 10.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 0.00% |
| FSLY240510P00010500 | 2024-05-09 10:24AM EDT | 10.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240510P00011000 | 2024-05-09 12:25PM EDT | 11.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240510P00011500 | 2024-05-09 10:29AM EDT | 11.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240510P00012000 | 2024-05-03 11:37AM EDT | 12.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 71 | 95 | 0.00% |
| FSLY240510P00012500 | 2024-05-08 9:30AM EDT | 12.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240510P00013000 | 2024-05-07 11:59AM EDT | 13.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| FSLY240510P00013500 | 2024-05-06 3:39PM EDT | 13.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FSLY240510P00014000 | 2024-05-03 11:25AM EDT | 14.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| FSLY240510P00014500 | 2024-05-01 3:23PM EDT | 14.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240510P00015000 | 2024-05-08 1:16PM EDT | 15.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY240510P00016000 | 2024-05-01 3:53PM EDT | 16.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240510P00016500 | 2024-05-02 11:18AM EDT | 16.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240510P00017000 | 2024-05-07 12:59PM EDT | 17.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY240510P00018000 | 2024-05-07 12:37PM EDT | 18.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240510P00018500 | 2024-04-30 1:05PM EDT | 18.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FSLY240510P00019000 | 2024-05-08 10:51AM EDT | 19.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.