Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.87 +23.48 (+0.47%) Dow
38,039.32 +136.03 (+0.36%) Nasdaq
15,724.18 +118.70 (+0.76%) Bitcoin USD
58,506.41 +1,178.26 (+2.06%) CMC Crypto 200
1,264.88 -5.87 (-0.46%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621C00002500 | 2023-11-21 1:03PM EDT | 2.50 | 15.35 | 14.30 | 17.55 | 0.00 | - | - | 1 | 0.00% |
| FSLY240621C00005000 | 2023-09-29 11:31AM EDT | 5.00 | 14.55 | 9.50 | 9.70 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240621C00007500 | 2024-04-29 3:18PM EDT | 7.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.00% |
| FSLY240621C00010000 | 2024-05-01 11:52AM EDT | 10.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 12.50% |
| FSLY240621C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 289 | 956 | 25.00% |
| FSLY240621C00015000 | 2024-05-01 3:56PM EDT | 15.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,712 | 15,206 | 50.00% |
| FSLY240621C00017500 | 2024-05-01 3:58PM EDT | 17.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 137 | 3,170 | 50.00% |
| FSLY240621C00020000 | 2024-05-01 3:38PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 4,739 | 50.00% |
| FSLY240621C00022500 | 2024-05-01 3:32PM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 3,607 | 50.00% |
| FSLY240621C00025000 | 2024-05-01 2:03PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 1,829 | 50.00% |
| FSLY240621C00030000 | 2024-05-01 3:38PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,949 | 50.00% |
| FSLY240621C00035000 | 2024-04-25 9:54AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 521 | 50.00% |
| FSLY240621C00040000 | 2024-04-16 11:00AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 548 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00002500 | 2024-03-12 11:38AM EDT | 2.50 | 0.27 | 0.00 | 0.27 | 0.00 | - | 1 | 26 | 225.00% |
| FSLY240621P00005000 | 2024-04-19 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 25.00% |
| FSLY240621P00007500 | 2024-03-15 11:54AM EDT | 7.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 35 | 53.13% |
| FSLY240621P00010000 | 2024-05-01 3:46PM EDT | 10.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 108 | 622 | 0.00% |
| FSLY240621P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 257 | 2,864 | 0.00% |
| FSLY240621P00015000 | 2024-05-01 3:47PM EDT | 15.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 15 | 1,980 | 0.00% |
| FSLY240621P00017500 | 2024-04-25 9:52AM EDT | 17.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,931 | 0.00% |
| FSLY240621P00020000 | 2024-05-01 2:46PM EDT | 20.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 0.00% |
| FSLY240621P00022500 | 2024-04-26 1:35PM EDT | 22.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.28 | 11.55 | 14.25 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240621P00030000 | 2024-02-15 4:10PM EDT | 30.00 | 13.60 | 16.30 | 19.00 | 0.00 | - | 11 | 0 | 0.00% |
| FSLY240621P00035000 | 2024-02-09 4:37PM EDT | 35.00 | 11.50 | 20.00 | 22.15 | 0.00 | - | - | 0 | 0.00% |
| FSLY240621P00040000 | 2024-01-24 12:57PM EDT | 40.00 | 18.70 | 25.25 | 26.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.