Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,784.71 +2,574.15 (+4.35%) CMC Crypto 200
1,340.09 +63.11 (+4.94%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517C00007500 | 2024-05-03 11:40AM EDT | 7.50 | 1.12 | 0.88 | 1.05 | -0.23 | -17.04% | 11 | 17 | 61.72% |
| FSLY240517C00010000 | 2024-05-03 1:48PM EDT | 10.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 143 | 508 | 66.80% |
| FSLY240517C00011000 | 2024-05-03 9:51AM EDT | 11.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 5 | 62 | 79.69% |
| FSLY240517C00011500 | 2024-05-02 10:07AM EDT | 11.50 | 0.01 | 0.01 | 0.09 | -0.22 | -95.65% | 5 | 134 | 97.66% |
| FSLY240517C00012000 | 2024-05-03 10:13AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 781 | 81.25% |
| FSLY240517C00012500 | 2024-05-03 12:26PM EDT | 12.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 53 | 925 | 98.44% |
| FSLY240517C00013000 | 2024-05-03 10:46AM EDT | 13.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 726 | 106.25% |
| FSLY240517C00013500 | 2024-05-02 11:45AM EDT | 13.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 31 | 257 | 200.00% |
| FSLY240517C00014000 | 2024-05-03 10:04AM EDT | 14.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 429 | 208.98% |
| FSLY240517C00014500 | 2024-05-02 9:36AM EDT | 14.50 | 0.02 | 0.00 | 0.61 | 0.00 | - | 5 | 223 | 228.52% |
| FSLY240517C00015000 | 2024-05-03 1:51PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 28 | 7,185 | 128.13% |
| FSLY240517C00015500 | 2024-05-01 3:48PM EDT | 15.50 | 0.43 | 0.00 | 0.40 | 0.00 | - | 14 | 52 | 219.53% |
| FSLY240517C00016000 | 2024-05-02 2:30PM EDT | 16.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 3 | 31 | 235.55% |
| FSLY240517C00016500 | 2024-05-02 12:48PM EDT | 16.50 | 0.02 | 0.00 | 0.40 | 0.00 | - | 3 | 622 | 234.38% |
| FSLY240517C00017000 | 2024-05-02 11:59AM EDT | 17.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 4,706 | 225.78% |
| FSLY240517C00017500 | 2024-05-03 12:47PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,675 | 150.00% |
| FSLY240517C00018000 | 2024-04-30 2:52PM EDT | 18.00 | 0.15 | 0.00 | 0.52 | 0.00 | - | 5 | 12 | 271.88% |
| FSLY240517C00019000 | 2024-04-30 10:42AM EDT | 19.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 150.00% |
| FSLY240517C00020000 | 2024-05-02 10:26AM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 168 | 198.44% |
| FSLY240517C00022500 | 2024-04-09 9:32AM EDT | 22.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 353.91% |
| FSLY240517C00025000 | 2024-05-01 3:49PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 232.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00008000 | 2024-05-03 1:23PM EDT | 8.00 | 0.19 | 0.19 | 0.21 | +0.01 | +5.56% | 19 | 587 | 58.20% |
| FSLY240517P00009000 | 2024-05-03 2:00PM EDT | 9.00 | 0.73 | 0.71 | 0.77 | +0.13 | +21.67% | 101 | 143 | 58.98% |
| FSLY240517P00010000 | 2024-05-03 2:21PM EDT | 10.00 | 1.59 | 1.58 | 1.65 | +0.24 | +17.78% | 9 | 202 | 69.53% |
| FSLY240517P00010500 | 2024-05-03 12:05PM EDT | 10.50 | 2.03 | 1.87 | 2.25 | -0.19 | -8.56% | 10 | 90 | 61.72% |
| FSLY240517P00011000 | 2024-05-02 12:04PM EDT | 11.00 | 2.57 | 2.53 | 2.61 | 0.00 | - | 1 | 499 | 78.13% |
| FSLY240517P00011500 | 2024-05-03 1:02PM EDT | 11.50 | 3.01 | 3.00 | 3.15 | -0.19 | -5.94% | 12 | 385 | 90.63% |
| FSLY240517P00012000 | 2024-05-02 1:39PM EDT | 12.00 | 3.55 | 3.50 | 3.80 | -0.16 | -4.31% | 9 | 136 | 128.91% |
| FSLY240517P00012500 | 2024-05-03 11:09AM EDT | 12.50 | 4.03 | 4.00 | 4.10 | -0.01 | -0.25% | 14 | 1,263 | 89.06% |
| FSLY240517P00013000 | 2024-05-03 11:51AM EDT | 13.00 | 4.40 | 4.55 | 4.60 | -0.20 | -4.35% | 3 | 169 | 117.19% |
| FSLY240517P00013500 | 2024-05-01 1:35PM EDT | 13.50 | 1.60 | 5.00 | 5.10 | 0.00 | - | 242 | 539 | 103.13% |
| FSLY240517P00014000 | 2024-05-02 9:57AM EDT | 14.00 | 5.71 | 5.50 | 5.60 | 0.00 | - | 10 | 282 | 109.38% |
| FSLY240517P00014500 | 2024-05-01 10:34AM EDT | 14.50 | 2.42 | 6.00 | 6.10 | 0.00 | - | 1 | 92 | 115.63% |
| FSLY240517P00015000 | 2024-05-02 9:46AM EDT | 15.00 | 6.96 | 6.45 | 6.60 | 0.00 | - | 11 | 544 | 162.50% |
| FSLY240517P00016000 | 2024-04-25 9:41AM EDT | 16.00 | 3.85 | 7.50 | 7.60 | 0.00 | - | - | 50 | 134.38% |
| FSLY240517P00017000 | 2024-05-02 3:23PM EDT | 17.00 | 8.45 | 8.50 | 8.60 | 0.00 | - | 2 | 1 | 143.75% |
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 17.50 | 4.05 | 9.00 | 9.30 | 0.00 | - | - | 18 | 217.97% |
| FSLY240517P00020000 | 2024-04-29 3:20PM EDT | 20.00 | 7.07 | 11.50 | 11.60 | 0.00 | - | 4 | 0 | 171.88% |
| FSLY240517P00025000 | 2024-04-23 3:38PM EDT | 25.00 | 12.08 | 16.45 | 16.65 | 0.00 | - | 1 | 0 | 209.38% |
© 2024 Yahoo. All rights reserved.