Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,366.26 -39.40 (-0.10%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,236.84 -3,150.86 (-4.97%) CMC Crypto 200
1,290.22 -48.85 (-3.65%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531C00010000 | 2024-04-26 3:42PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLY240531C00012000 | 2024-04-23 12:47PM EDT | 12.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY240531C00012500 | 2024-04-22 2:05PM EDT | 12.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240531C00013000 | 2024-04-29 9:44AM EDT | 13.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FSLY240531C00013500 | 2024-04-24 3:29PM EDT | 13.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FSLY240531C00014000 | 2024-04-30 1:55PM EDT | 14.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLY240531C00014500 | 2024-04-29 12:07PM EDT | 14.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLY240531C00015000 | 2024-04-29 1:00PM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| FSLY240531C00015500 | 2024-04-30 2:32PM EDT | 15.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLY240531C00016000 | 2024-04-30 9:46AM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240531C00016500 | 2024-04-26 3:52PM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FSLY240531C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FSLY240531C00018500 | 2024-04-18 3:56PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FSLY240531C00019000 | 2024-04-29 11:07AM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FSLY240531C00020000 | 2024-04-29 11:41AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240531P00009000 | 2024-04-25 3:54PM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FSLY240531P00009500 | 2024-04-15 3:06PM EDT | 9.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FSLY240531P00010000 | 2024-04-24 12:40PM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| FSLY240531P00010500 | 2024-04-16 10:09AM EDT | 10.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FSLY240531P00011000 | 2024-04-30 3:17PM EDT | 11.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FSLY240531P00012000 | 2024-04-30 11:42AM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLY240531P00012500 | 2024-04-30 11:28AM EDT | 12.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FSLY240531P00013000 | 2024-04-26 9:51AM EDT | 13.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00013500 | 2024-04-24 9:43AM EDT | 13.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00014000 | 2024-04-22 12:17PM EDT | 14.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240531P00014500 | 2024-04-19 9:30AM EDT | 14.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.