Singapore Markets closed
Straits Times Index
3,254.15 -8.39 (-0.26%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) BTC-USD
28,538.54 +11.80 (+0.04%) CMC Crypto 200
619.24 +18.27 (+3.04%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230331C00005500 | 2023-02-27 4:01PM EDT | 5.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331C00007500 | 2023-03-17 11:13AM EDT | 7.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331C00008000 | 2023-02-27 4:01PM EDT | 8.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331C00008500 | 2023-03-28 3:09PM EDT | 8.50 | 7.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FSLY230331C00009000 | 2023-03-02 4:58PM EDT | 9.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331C00009500 | 2023-03-28 1:43PM EDT | 9.50 | 6.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLY230331C00010000 | 2023-03-29 3:03PM EDT | 10.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FSLY230331C00010500 | 2023-03-15 12:59PM EDT | 10.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331C00011000 | 2023-03-29 9:59AM EDT | 11.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FSLY230331C00011500 | 2023-03-24 9:30AM EDT | 11.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331C00012000 | 2023-03-29 10:55AM EDT | 12.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY230331C00012500 | 2023-03-29 2:14PM EDT | 12.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY230331C00013000 | 2023-03-29 11:39AM EDT | 13.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLY230331C00013500 | 2023-03-28 9:44AM EDT | 13.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY230331C00014000 | 2023-03-29 3:24PM EDT | 14.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FSLY230331C00014500 | 2023-03-29 3:59PM EDT | 14.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY230331C00015000 | 2023-03-29 3:56PM EDT | 15.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FSLY230331C00015500 | 2023-03-29 3:53PM EDT | 15.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FSLY230331C00016000 | 2023-03-29 3:07PM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| FSLY230331C00016500 | 2023-03-29 3:54PM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| FSLY230331C00017000 | 2023-03-29 3:53PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 12.50% |
| FSLY230331C00017500 | 2023-03-29 2:25PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| FSLY230331C00018000 | 2023-03-29 2:56PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 25.00% |
| FSLY230331C00018500 | 2023-03-29 3:59PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| FSLY230331C00019000 | 2023-03-29 3:48PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| FSLY230331C00019500 | 2023-03-29 9:59AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY230331C00020000 | 2023-03-28 3:43PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY230331C00020500 | 2023-03-27 3:02PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331C00021000 | 2023-03-24 3:15PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331C00021500 | 2023-03-21 10:09AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331C00022000 | 2023-03-21 2:27PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331C00025000 | 2023-03-17 10:05AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230331P00006000 | 2023-03-06 1:02PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331P00007000 | 2023-03-15 10:14AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331P00007500 | 2023-03-22 9:43AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331P00009000 | 2023-03-15 10:14AM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331P00010000 | 2023-03-20 12:30PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331P00010500 | 2023-03-29 3:47PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY230331P00011000 | 2023-03-23 11:20AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331P00011500 | 2023-03-24 2:36PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY230331P00012000 | 2023-03-28 3:41PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FSLY230331P00012500 | 2023-03-28 2:23PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FSLY230331P00013000 | 2023-03-28 12:27PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| FSLY230331P00013500 | 2023-03-29 2:43PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY230331P00014000 | 2023-03-29 3:19PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| FSLY230331P00014500 | 2023-03-29 3:48PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| FSLY230331P00015000 | 2023-03-29 10:43AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| FSLY230331P00015500 | 2023-03-29 3:52PM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| FSLY230331P00016000 | 2023-03-29 3:44PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 12.50% |
| FSLY230331P00016500 | 2023-03-29 3:53PM EDT | 16.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| FSLY230331P00017000 | 2023-03-29 2:44PM EDT | 17.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FSLY230331P00017500 | 2023-03-17 10:02AM EDT | 17.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331P00018000 | 2023-03-27 12:46PM EDT | 18.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331P00018500 | 2023-03-17 2:45PM EDT | 18.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331P00019500 | 2023-03-16 1:50PM EDT | 19.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331P00021000 | 2023-03-15 12:07PM EDT | 21.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY230331P00024000 | 2023-03-15 12:05PM EDT | 24.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
