Singapore markets close in 4 hours 37 minutes
Straits Times Index
3,325.43 -0.85 (-0.03%) Nikkei
39,715.94 +542.79 (+1.39%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,787.63 +541.30 (+0.88%) CMC Crypto 200
1,283.93 +34.81 (+2.79%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240705C00006000 | 2024-06-25 11:21AM EDT | 6.00 | 1.02 | 0.98 | 1.89 | -0.23 | -18.40% | 2 | 2 | 197.66% |
| FSLY240705C00006500 | 2024-06-25 12:21PM EDT | 6.50 | 0.57 | 0.53 | 0.70 | -0.12 | -17.39% | 103 | 5 | 67.58% |
| FSLY240705C00007000 | 2024-06-25 2:51PM EDT | 7.00 | 0.23 | 0.21 | 0.23 | -0.13 | -36.11% | 12 | 492 | 49.61% |
| FSLY240705C00007500 | 2024-06-25 1:41PM EDT | 7.50 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 12 | 1,531 | 50.78% |
| FSLY240705C00008000 | 2024-06-25 12:48PM EDT | 8.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 88 | 325 | 64.06% |
| FSLY240705C00008500 | 2024-06-24 2:56PM EDT | 8.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 326 | 71.88% |
| FSLY240705C00009000 | 2024-06-25 9:58AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 7 | 232 | 50.00% |
| FSLY240705C00009500 | 2024-06-13 1:14PM EDT | 9.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 166.41% |
| FSLY240705C00010000 | 2024-06-18 9:30AM EDT | 10.00 | 0.01 | 0.01 | 0.76 | 0.00 | - | 3 | 4 | 254.69% |
| FSLY240705C00010500 | 2024-06-24 2:29PM EDT | 10.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 128.13% |
| FSLY240705C00017000 | 2024-06-03 10:49AM EDT | 17.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 298.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240705P00005500 | 2024-06-12 9:39AM EDT | 5.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 230.47% |
| FSLY240705P00006000 | 2024-06-21 10:23AM EDT | 6.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 78.91% |
| FSLY240705P00006500 | 2024-06-25 1:59PM EDT | 6.50 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 19 | 14 | 51.17% |
| FSLY240705P00007000 | 2024-06-25 2:58PM EDT | 7.00 | 0.22 | 0.19 | 0.21 | +0.07 | +46.67% | 37 | 44 | 45.31% |
| FSLY240705P00007500 | 2024-06-25 2:24PM EDT | 7.50 | 0.59 | 0.47 | 0.58 | +0.17 | +40.48% | 7 | 25 | 53.52% |
| FSLY240705P00008000 | 2024-06-14 11:51AM EDT | 8.00 | 1.26 | 0.76 | 1.58 | +0.29 | +29.90% | 5 | 121 | 106.25% |
| FSLY240705P00008500 | 2024-06-12 3:08PM EDT | 8.50 | 1.02 | 0.22 | 2.89 | 0.00 | - | 1 | 10 | 91.41% |
| FSLY240705P00009000 | 2024-06-03 9:47AM EDT | 9.00 | 1.35 | 1.94 | 2.12 | 0.00 | - | 1 | 1 | 95.31% |
| FSLY240705P00010000 | 2024-06-20 1:26PM EDT | 10.00 | 3.06 | 2.66 | 4.00 | 0.00 | - | - | 74 | 239.84% |
| FSLY240705P00017000 | 2024-06-18 10:03AM EDT | 17.00 | 10.01 | 8.50 | 11.05 | 0.00 | - | 2 | 1 | 606.64% |
© 2024 Yahoo. All rights reserved.