Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,139.77 +145.03 (+0.63%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230203C00007500 | 2023-01-05 1:24PM EST | 7.50 | 1.15 | 2.99 | 3.15 | 0.00 | - | 10 | 14 | 132.81% |
| FSLY230203C00008000 | 2023-01-23 9:52AM EST | 8.00 | 2.51 | 2.51 | 2.96 | 0.00 | - | 1 | 17 | 191.41% |
| FSLY230203C00008500 | 2023-01-26 3:59PM EST | 8.50 | 1.80 | 2.03 | 2.24 | 0.00 | - | 9 | 52 | 125.78% |
| FSLY230203C00009000 | 2023-01-27 2:56PM EST | 9.00 | 1.63 | 1.53 | 1.84 | +0.53 | +48.18% | 62 | 161 | 116.41% |
| FSLY230203C00009500 | 2023-01-27 3:07PM EST | 9.50 | 1.20 | 1.12 | 1.25 | +0.40 | +50.00% | 174 | 401 | 89.06% |
| FSLY230203C00010000 | 2023-01-27 2:08PM EST | 10.00 | 0.79 | 0.74 | 0.82 | +0.24 | +43.64% | 1,642 | 2,303 | 79.69% |
| FSLY230203C00010500 | 2023-01-27 3:56PM EST | 10.50 | 0.48 | 0.44 | 0.49 | +0.14 | +41.18% | 404 | 221 | 75.78% |
| FSLY230203C00011000 | 2023-01-27 3:45PM EST | 11.00 | 0.32 | 0.24 | 0.29 | +0.14 | +77.78% | 197 | 241 | 76.56% |
| FSLY230203C00011500 | 2023-01-27 3:54PM EST | 11.50 | 0.14 | 0.14 | 0.17 | +0.04 | +40.00% | 283 | 50 | 80.47% |
| FSLY230203C00012000 | 2023-01-27 3:43PM EST | 12.00 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 77 | 257 | 81.25% |
| FSLY230203C00012500 | 2023-01-27 3:43PM EST | 12.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 4 | 101 | 85.16% |
| FSLY230203C00013000 | 2023-01-27 3:33PM EST | 13.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 114 | 87.50% |
| FSLY230203C00013500 | 2023-01-27 3:06PM EST | 13.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 8 | 5 | 96.88% |
| FSLY230203C00015500 | 2023-01-23 9:31AM EST | 15.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 412.11% |
| FSLY230203C00016000 | 2023-01-23 9:30AM EST | 16.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 156.25% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230203P00004500 | 2023-01-09 11:54AM EST | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 287.50% |
| FSLY230203P00005000 | 2023-01-18 10:10AM EST | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 253.13% |
| FSLY230203P00005500 | 2023-01-23 1:32PM EST | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 135 | 212.50% |
| FSLY230203P00006000 | 2023-01-27 3:12PM EST | 6.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 10 | 196.88% |
| FSLY230203P00006500 | 2023-01-25 10:35AM EST | 6.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 78 | 171.88% |
| FSLY230203P00007000 | 2023-01-23 12:12PM EST | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 384 | 453 | 146.88% |
| FSLY230203P00007500 | 2023-01-26 2:22PM EST | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 137.50% |
| FSLY230203P00008000 | 2023-01-27 3:56PM EST | 8.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 10 | 72 | 115.63% |
| FSLY230203P00008500 | 2023-01-27 3:34PM EST | 8.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 14 | 205 | 97.66% |
| FSLY230203P00009000 | 2023-01-27 3:52PM EST | 9.00 | 0.04 | 0.04 | 0.08 | -0.14 | -77.78% | 36 | 415 | 90.63% |
| FSLY230203P00009500 | 2023-01-27 3:46PM EST | 9.50 | 0.09 | 0.10 | 0.12 | -0.18 | -66.67% | 94 | 112 | 82.03% |
| FSLY230203P00010000 | 2023-01-27 3:45PM EST | 10.00 | 0.21 | 0.20 | 0.24 | -0.19 | -47.50% | 137 | 104 | 77.73% |
| FSLY230203P00010500 | 2023-01-27 3:38PM EST | 10.50 | 0.34 | 0.39 | 0.44 | -0.25 | -42.37% | 17 | 4 | 75.78% |
| FSLY230203P00011000 | 2023-01-27 3:32PM EST | 11.00 | 0.60 | 0.69 | 0.74 | -0.77 | -56.20% | 1 | 4 | 76.56% |
| FSLY230203P00012500 | 2023-01-18 10:10AM EST | 12.50 | 1.89 | 1.80 | 2.12 | 0.00 | - | - | 1 | 62.50% |
© 2023 Yahoo. All rights reserved.
