Singapore markets open in 28 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,110.89 -2,175.88 (-3.61%) CMC Crypto 200
1,276.41 -62.66 (-4.68%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920C00005000 | 2024-02-15 11:23AM EDT | 5.00 | 11.95 | 6.00 | 9.05 | 0.00 | - | 1 | 1 | 197.27% |
| FSLY240920C00007500 | 2024-04-26 1:19PM EDT | 7.50 | 5.95 | 4.35 | 6.25 | 0.00 | - | 2 | 33 | 111.52% |
| FSLY240920C00010000 | 2024-05-01 1:32PM EDT | 10.00 | 3.87 | 3.80 | 4.00 | -0.08 | -2.03% | 10 | 219 | 75.39% |
| FSLY240920C00012500 | 2024-05-01 3:56PM EDT | 12.50 | 2.48 | 2.47 | 2.55 | +0.01 | +0.40% | 6 | 975 | 72.95% |
| FSLY240920C00015000 | 2024-05-01 3:48PM EDT | 15.00 | 1.59 | 1.53 | 1.55 | +0.02 | +1.27% | 8 | 871 | 70.80% |
| FSLY240920C00017500 | 2024-05-01 3:28PM EDT | 17.50 | 1.06 | 0.92 | 0.94 | +0.11 | +11.58% | 856 | 2,505 | 69.78% |
| FSLY240920C00020000 | 2024-04-30 3:48PM EDT | 20.00 | 0.60 | 0.53 | 0.59 | +0.05 | +9.09% | 9 | 597 | 69.24% |
| FSLY240920C00022500 | 2024-05-01 12:29PM EDT | 22.50 | 0.35 | 0.28 | 0.38 | -0.01 | -2.78% | 24 | 533 | 68.56% |
| FSLY240920C00025000 | 2024-05-01 12:34PM EDT | 25.00 | 0.21 | 0.15 | 0.31 | -0.03 | -12.50% | 3 | 2,256 | 70.70% |
| FSLY240920C00030000 | 2024-04-23 1:45PM EDT | 30.00 | 0.12 | 0.03 | 0.35 | 0.00 | - | 7 | 526 | 80.66% |
| FSLY240920C00035000 | 2024-04-12 3:24PM EDT | 35.00 | 0.08 | 0.01 | 0.64 | 0.00 | - | 8 | 173 | 101.76% |
| FSLY240920C00040000 | 2024-03-21 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 91 | 81.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920P00007500 | 2024-05-01 2:28PM EDT | 7.50 | 0.21 | 0.21 | 0.26 | -0.07 | -25.00% | 7 | 60 | 71.78% |
| FSLY240920P00010000 | 2024-05-01 3:01PM EDT | 10.00 | 0.70 | 0.51 | 0.81 | -0.18 | -20.45% | 14 | 491 | 62.01% |
| FSLY240920P00012500 | 2024-05-01 3:28PM EDT | 12.50 | 1.68 | 1.80 | 1.83 | -0.15 | -8.20% | 161 | 884 | 64.36% |
| FSLY240920P00015000 | 2024-04-26 11:09AM EDT | 15.00 | 3.49 | 3.30 | 3.40 | 0.00 | - | 1 | 2,811 | 62.65% |
| FSLY240920P00017500 | 2024-04-30 1:05PM EDT | 17.50 | 5.10 | 5.20 | 5.30 | -0.30 | -5.56% | 67 | 894 | 60.79% |
| FSLY240920P00020000 | 2024-05-01 3:02PM EDT | 20.00 | 7.05 | 7.35 | 7.45 | -0.50 | -6.62% | 7 | 246 | 58.59% |
| FSLY240920P00022500 | 2024-03-18 12:46PM EDT | 22.50 | 9.98 | 8.85 | 11.90 | 0.00 | - | 1 | 354 | 90.33% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 25.00 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 96.68% |
| FSLY240920P00030000 | 2024-03-04 1:05PM EDT | 30.00 | 15.50 | 16.30 | 17.40 | 0.00 | - | 1 | 0 | 91.02% |
| FSLY240920P00035000 | 2024-02-08 11:37AM EDT | 35.00 | 12.75 | 20.95 | 21.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.