Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,156.43 +12.30 (+0.15%) Bitcoin USD
57,521.77 -5,663.39 (-8.96%) CMC Crypto 200
1,235.46 -103.61 (-7.73%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524C00009000 | 2024-04-22 1:48PM EDT | 9.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524C00011500 | 2024-04-26 10:12AM EDT | 11.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240524C00012000 | 2024-04-18 2:50PM EDT | 12.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524C00012500 | 2024-04-29 11:33AM EDT | 12.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240524C00013000 | 2024-04-30 10:47AM EDT | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FSLY240524C00013500 | 2024-04-29 3:47PM EDT | 13.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FSLY240524C00014000 | 2024-04-29 3:52PM EDT | 14.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FSLY240524C00014500 | 2024-04-29 3:57PM EDT | 14.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FSLY240524C00015000 | 2024-04-23 9:30AM EDT | 15.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLY240524C00015500 | 2024-04-30 12:19PM EDT | 15.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240524C00016000 | 2024-04-29 12:43PM EDT | 16.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FSLY240524C00016500 | 2024-04-24 3:26PM EDT | 16.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY240524C00017000 | 2024-04-26 3:10PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY240524C00017500 | 2024-04-29 3:30PM EDT | 17.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240524C00018000 | 2024-04-29 3:45PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240524C00018500 | 2024-04-22 2:44PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240524C00022500 | 2024-04-24 3:58PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524P00008000 | 2024-04-29 1:46PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| FSLY240524P00008500 | 2024-04-29 1:50PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| FSLY240524P00009000 | 2024-04-29 12:10PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FSLY240524P00009500 | 2024-04-30 11:36AM EDT | 9.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240524P00010000 | 2024-04-25 10:19AM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY240524P00010500 | 2024-04-29 11:45AM EDT | 10.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FSLY240524P00011000 | 2024-04-24 3:42PM EDT | 11.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FSLY240524P00011500 | 2024-04-26 1:11PM EDT | 11.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FSLY240524P00012000 | 2024-04-26 12:25PM EDT | 12.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLY240524P00012500 | 2024-04-30 9:34AM EDT | 12.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FSLY240524P00013000 | 2024-04-30 12:49PM EDT | 13.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240524P00014500 | 2024-04-08 11:40AM EDT | 14.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 15.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00015500 | 2024-04-25 10:08AM EDT | 15.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00016500 | 2024-04-09 9:35AM EDT | 16.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 17.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240524P00018000 | 2024-04-08 10:39AM EDT | 18.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240524P00019000 | 2024-04-29 3:20PM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.