Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,215.88 -58.17 (-0.15%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,252.21 -2,958.42 (-4.91%) CMC Crypto 200
1,258.51 -80.55 (-6.01%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719C00002500 | 2024-01-23 10:49AM EDT | 2.50 | 18.00 | 11.35 | 12.25 | 0.00 | - | 1 | 3 | 518.75% |
| FSLY240719C00005000 | 2024-04-26 12:48PM EDT | 5.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240719C00007500 | 2024-04-10 10:35AM EDT | 7.50 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240719C00010000 | 2024-05-01 11:43AM EDT | 10.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY240719C00012500 | 2024-05-01 3:40PM EDT | 12.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| FSLY240719C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 6.25% |
| FSLY240719C00017500 | 2024-05-01 1:43PM EDT | 17.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| FSLY240719C00020000 | 2024-05-01 3:20PM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| FSLY240719C00022500 | 2024-05-01 10:35AM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FSLY240719C00025000 | 2024-05-01 12:08PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLY240719C00030000 | 2024-04-18 9:30AM EDT | 30.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY240719C00035000 | 2024-04-09 2:47PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLY240719C00040000 | 2024-02-23 10:36AM EDT | 40.00 | 0.07 | 0.01 | 1.13 | 0.00 | - | 2 | 49 | 168.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240719P00002500 | 2024-01-24 11:50AM EDT | 2.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 202.34% |
| FSLY240719P00005000 | 2024-01-18 3:26PM EDT | 5.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 3 | 48 | 124.22% |
| FSLY240719P00007500 | 2024-04-23 1:35PM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLY240719P00010000 | 2024-05-01 2:27PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FSLY240719P00012500 | 2024-05-01 3:28PM EDT | 12.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| FSLY240719P00015000 | 2024-05-01 9:36AM EDT | 15.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| FSLY240719P00017500 | 2024-04-30 2:45PM EDT | 17.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 20.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY240719P00022500 | 2024-04-16 1:30PM EDT | 22.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240719P00025000 | 2024-04-25 10:54AM EDT | 25.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240719P00030000 | 2024-03-01 10:52AM EDT | 30.00 | 16.00 | 16.10 | 18.70 | 0.00 | - | 1 | 0 | 121.97% |
| FSLY240719P00035000 | 2024-02-12 11:14AM EDT | 35.00 | 11.30 | 20.90 | 21.65 | 0.00 | - | 8 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.