Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) 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
57,652.02 +241.52 (+0.42%) CMC Crypto 200
1,249.09 -21.65 (-1.70%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219C00002500 | 2023-11-30 1:08PM EDT | 2.50 | 15.19 | 14.00 | 18.00 | 0.00 | - | - | 2 | 0.00% |
| FSLY251219C00005000 | 2023-11-27 1:29PM EDT | 5.00 | 13.95 | 13.65 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| FSLY251219C00007500 | 2024-03-15 2:52PM EDT | 7.50 | 6.92 | 6.15 | 8.45 | 0.00 | - | 2 | 2 | 82.57% |
| FSLY251219C00010000 | 2024-04-22 9:57AM EDT | 10.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY251219C00012500 | 2024-05-01 10:10AM EDT | 12.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY251219C00015000 | 2024-04-25 9:52AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FSLY251219C00017500 | 2024-05-01 11:47AM EDT | 17.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FSLY251219C00020000 | 2024-05-01 2:14PM EDT | 20.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLY251219C00022500 | 2024-05-01 11:47AM EDT | 22.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FSLY251219C00025000 | 2024-04-29 11:36AM EDT | 25.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLY251219C00030000 | 2024-05-01 3:57PM EDT | 30.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FSLY251219C00035000 | 2024-04-22 12:55PM EDT | 35.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FSLY251219C00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219P00002500 | 2023-11-16 1:16PM EDT | 2.50 | 0.21 | 0.01 | 0.53 | 0.00 | - | 1 | 9 | 97.27% |
| FSLY251219P00005000 | 2024-04-30 1:59PM EDT | 5.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FSLY251219P00007500 | 2024-04-18 11:34AM EDT | 7.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FSLY251219P00010000 | 2024-04-22 9:30AM EDT | 10.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLY251219P00012500 | 2024-04-25 11:24AM EDT | 12.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| FSLY251219P00015000 | 2024-04-25 10:07AM EDT | 15.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY251219P00017500 | 2024-04-25 9:55AM EDT | 17.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY251219P00020000 | 2024-03-18 10:52AM EDT | 20.00 | 8.79 | 8.50 | 9.40 | 0.00 | - | 8 | 70 | 56.52% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 22.50 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 52.66% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 58.40% |
| FSLY251219P00030000 | 2024-02-08 2:10PM EDT | 30.00 | 10.49 | 16.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.