Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,081.87 -34.30 (-0.67%) Dow
38,078.51 -307.58 (-0.80%) Nasdaq
15,854.64 -128.44 (-0.80%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,302.90 -36.17 (-2.70%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00009000 | 2024-04-24 1:47PM EDT | 9.00 | 3.83 | 3.75 | 4.00 | 0.00 | - | - | 1 | 168.75% |
| FSLY240510C00010000 | 2024-04-25 10:01AM EDT | 10.00 | 2.41 | 2.90 | 3.15 | 0.00 | - | - | 4 | 159.38% |
| FSLY240510C00011500 | 2024-04-25 10:09AM EDT | 11.50 | 1.57 | 1.85 | 1.91 | 0.00 | - | 1 | 2 | 142.77% |
| FSLY240510C00012000 | 2024-04-30 10:49AM EDT | 12.00 | 1.66 | 1.57 | 1.60 | -0.01 | -0.60% | 31 | 40 | 141.80% |
| FSLY240510C00012500 | 2024-04-29 9:46AM EDT | 12.50 | 1.45 | 1.29 | 1.35 | 0.00 | - | 8 | 24 | 140.63% |
| FSLY240510C00013000 | 2024-04-30 10:34AM EDT | 13.00 | 1.11 | 1.09 | 1.13 | -0.15 | -11.90% | 5 | 451 | 141.80% |
| FSLY240510C00013500 | 2024-04-30 9:55AM EDT | 13.50 | 0.87 | 0.87 | 0.91 | -0.15 | -14.71% | 1 | 325 | 138.67% |
| FSLY240510C00014000 | 2024-04-30 10:19AM EDT | 14.00 | 0.76 | 0.70 | 0.74 | -0.07 | -8.43% | 7 | 710 | 137.70% |
| FSLY240510C00014500 | 2024-04-29 1:55PM EDT | 14.50 | 0.67 | 0.58 | 0.62 | 0.00 | - | 4 | 124 | 139.84% |
| FSLY240510C00015000 | 2024-04-29 1:31PM EDT | 15.00 | 0.51 | 0.46 | 0.50 | 0.00 | - | 6 | 168 | 139.06% |
| FSLY240510C00015500 | 2024-04-23 9:30AM EDT | 15.50 | 0.33 | 0.37 | 0.40 | 0.00 | - | 1 | 53 | 139.06% |
| FSLY240510C00016000 | 2024-04-30 10:45AM EDT | 16.00 | 0.33 | 0.29 | 0.32 | 0.00 | - | 11 | 850 | 138.67% |
| FSLY240510C00016500 | 2024-04-30 9:30AM EDT | 16.50 | 0.30 | 0.22 | 0.26 | 0.00 | - | 5 | 48 | 138.28% |
| FSLY240510C00017000 | 2024-04-30 9:42AM EDT | 17.00 | 0.20 | 0.17 | 0.21 | -0.04 | -16.67% | 10 | 450 | 138.28% |
| FSLY240510C00017500 | 2024-04-24 9:41AM EDT | 17.50 | 0.18 | 0.13 | 0.18 | 0.00 | - | 4 | 34 | 139.84% |
| FSLY240510C00018000 | 2024-04-30 10:44AM EDT | 18.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 1 | 616 | 140.63% |
| FSLY240510C00018500 | 2024-04-29 9:36AM EDT | 18.50 | 0.10 | 0.09 | 0.13 | 0.00 | - | 4 | 17 | 144.14% |
| FSLY240510C00019000 | 2024-04-30 10:17AM EDT | 19.00 | 0.08 | 0.07 | 0.11 | +0.03 | +60.00% | 2 | 5 | 145.31% |
| FSLY240510C00020000 | 2024-04-29 3:46PM EDT | 20.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 108 | 121 | 158.59% |
| FSLY240510C00021000 | 2024-04-23 11:33AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 241.02% |
| FSLY240510C00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 4 | 232.81% |
| FSLY240510C00022500 | 2024-04-29 1:00PM EDT | 22.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 7 | 64 | 239.06% |
| FSLY240510C00025000 | 2024-04-23 11:33AM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 10 | 292.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00007000 | 2024-04-26 2:56PM EDT | 7.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 321.09% |
| FSLY240510P00008000 | 2024-04-24 9:53AM EDT | 8.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | - | 10 | 265.63% |
| FSLY240510P00008500 | 2024-04-22 11:54AM EDT | 8.50 | 0.09 | 0.02 | 0.75 | 0.00 | - | - | 10 | 240.63% |
| FSLY240510P00009000 | 2024-04-29 1:43PM EDT | 9.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 10 | 133.59% |
| FSLY240510P00009500 | 2024-04-23 3:06PM EDT | 9.50 | 0.14 | 0.11 | 0.14 | 0.00 | - | 20 | 25 | 132.81% |
| FSLY240510P00010000 | 2024-04-29 2:26PM EDT | 10.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 6 | 53 | 131.25% |
| FSLY240510P00010500 | 2024-04-26 2:35PM EDT | 10.50 | 0.29 | 0.29 | 0.31 | 0.00 | - | 3 | 82 | 131.64% |
| FSLY240510P00011000 | 2024-04-29 9:55AM EDT | 11.00 | 0.38 | 0.43 | 0.46 | 0.00 | - | 20 | 73 | 133.20% |
| FSLY240510P00011500 | 2024-04-29 12:34PM EDT | 11.50 | 0.54 | 0.60 | 0.63 | 0.00 | - | 2 | 138 | 132.81% |
| FSLY240510P00012000 | 2024-04-30 9:30AM EDT | 12.00 | 2.41 | 0.81 | 0.85 | +1.69 | +234.72% | 6 | 362 | 133.98% |
| FSLY240510P00012500 | 2024-04-29 3:45PM EDT | 12.50 | 0.97 | 1.04 | 1.08 | 0.00 | - | 50 | 100 | 132.42% |
| FSLY240510P00013000 | 2024-04-30 10:09AM EDT | 13.00 | 1.33 | 1.32 | 1.35 | +0.11 | +9.02% | 2 | 226 | 132.23% |
| FSLY240510P00013500 | 2024-04-24 3:23PM EDT | 13.50 | 1.67 | 1.64 | 1.66 | 0.00 | - | 1 | 20 | 132.81% |
| FSLY240510P00014000 | 2024-04-29 3:35PM EDT | 14.00 | 1.83 | 1.93 | 1.99 | 0.00 | - | 11 | 14 | 129.30% |
| FSLY240510P00014500 | 2024-04-16 11:11AM EDT | 14.50 | 2.38 | 2.29 | 2.36 | 0.00 | - | 5 | 8 | 129.10% |
| FSLY240510P00015000 | 2024-04-24 3:05PM EDT | 15.00 | 2.78 | 2.62 | 2.74 | 0.00 | - | 4 | 9 | 123.83% |
| FSLY240510P00016000 | 2024-04-01 11:34AM EDT | 16.00 | 3.42 | 3.50 | 3.60 | 0.00 | - | - | 50 | 127.73% |
| FSLY240510P00016500 | 2024-04-22 11:20AM EDT | 16.50 | 4.64 | 3.95 | 4.05 | 0.00 | - | - | 3 | 128.52% |
| FSLY240510P00019000 | 2024-04-29 2:46PM EDT | 19.00 | 6.10 | 6.25 | 6.40 | 0.00 | - | 3 | 3 | 106.25% |
© 2024 Yahoo. All rights reserved.