Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,912.42 +1,580.99 (+2.54%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00010000 | 2024-04-02 11:43AM EDT | 10.00 | 3.02 | 1.49 | 2.90 | 0.00 | - | 10 | 10 | 241.02% |
| FSLY240426C00012000 | 2024-04-19 3:48PM EDT | 12.00 | 0.52 | 0.53 | 1.37 | -0.38 | -42.22% | 11 | 22 | 117.97% |
| FSLY240426C00012500 | 2024-04-19 3:51PM EDT | 12.50 | 0.28 | 0.27 | 0.30 | -0.03 | -9.68% | 69 | 1,847 | 55.08% |
| FSLY240426C00013000 | 2024-04-19 3:41PM EDT | 13.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 166 | 439 | 55.66% |
| FSLY240426C00013500 | 2024-04-19 3:48PM EDT | 13.50 | 0.04 | 0.03 | 0.08 | -0.04 | -50.00% | 110 | 280 | 55.47% |
| FSLY240426C00014000 | 2024-04-19 3:56PM EDT | 14.00 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 68 | 782 | 68.75% |
| FSLY240426C00014500 | 2024-04-19 2:00PM EDT | 14.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 375 | 79.69% |
| FSLY240426C00015000 | 2024-04-18 11:42AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 444 | 70.31% |
| FSLY240426C00015500 | 2024-04-15 10:31AM EDT | 15.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 192 | 108.59% |
| FSLY240426C00016000 | 2024-04-16 2:05PM EDT | 16.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 128.13% |
| FSLY240426C00016500 | 2024-04-12 11:12AM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 217.97% |
| FSLY240426C00017000 | 2024-04-08 1:58PM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 112.50% |
| FSLY240426C00017500 | 2024-03-28 2:54PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 243.75% |
| FSLY240426C00018000 | 2024-04-08 12:48PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 36 | 36 | 255.47% |
| FSLY240426C00018500 | 2024-04-01 12:20PM EDT | 18.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 266.80% |
| FSLY240426C00019000 | 2024-04-16 10:28AM EDT | 19.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 12 | 339.06% |
| FSLY240426C00020000 | 2024-03-12 10:08AM EDT | 20.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 298.05% |
| FSLY240426C00023000 | 2024-03-25 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 375.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00009500 | 2024-03-25 11:26AM EDT | 9.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 38 | 11 | 223.44% |
| FSLY240426P00010000 | 2024-04-17 3:25PM EDT | 10.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 193.75% |
| FSLY240426P00010500 | 2024-04-18 2:21PM EDT | 10.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 16 | 85.16% |
| FSLY240426P00011000 | 2024-04-19 3:44PM EDT | 11.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 7 | 22 | 57.81% |
| FSLY240426P00011500 | 2024-04-19 3:40PM EDT | 11.50 | 0.10 | 0.07 | 0.11 | 0.00 | - | 82 | 231 | 54.30% |
| FSLY240426P00012000 | 2024-04-19 3:41PM EDT | 12.00 | 0.25 | 0.21 | 0.23 | +0.04 | +19.05% | 144 | 61 | 52.15% |
| FSLY240426P00012500 | 2024-04-19 3:45PM EDT | 12.50 | 0.51 | 0.44 | 0.49 | +0.07 | +15.91% | 473 | 93 | 51.95% |
| FSLY240426P00013000 | 2024-04-19 3:42PM EDT | 13.00 | 0.88 | 0.77 | 1.00 | +0.14 | +18.92% | 29 | 34 | 64.45% |
| FSLY240426P00013500 | 2024-04-19 3:26PM EDT | 13.50 | 1.28 | 1.19 | 1.34 | +0.31 | +31.96% | 3 | 70 | 58.59% |
| FSLY240426P00014000 | 2024-04-18 2:37PM EDT | 14.00 | 1.63 | 1.57 | 1.86 | 0.00 | - | 15 | 31 | 53.13% |
| FSLY240426P00014500 | 2024-04-15 10:00AM EDT | 14.50 | 1.03 | 1.83 | 2.93 | 0.00 | - | 1 | 6 | 118.36% |
| FSLY240426P00015000 | 2024-04-09 9:46AM EDT | 15.00 | 2.75 | 1.87 | 2.91 | +1.33 | +93.66% | 1 | 4 | 140.23% |
| FSLY240426P00016000 | 2024-04-09 1:36PM EDT | 16.00 | 2.23 | 2.74 | 5.65 | 0.00 | - | 1 | 0 | 227.34% |
| FSLY240426P00017000 | 2024-03-08 2:46PM EDT | 17.00 | 3.53 | 3.70 | 4.75 | 0.00 | - | 2 | 0 | 137.50% |
| FSLY240426P00017500 | 2024-03-14 1:26PM EDT | 17.50 | 4.80 | 2.76 | 3.95 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY240426P00018500 | 2024-04-09 9:56AM EDT | 18.50 | 5.75 | 4.60 | 7.25 | 0.00 | - | 2 | 2 | 392.19% |
| FSLY240426P00019000 | 2024-03-12 3:47PM EDT | 19.00 | 5.30 | 3.50 | 5.50 | 0.00 | - | - | 1 | 0.00% |
| FSLY240426P00019500 | 2024-03-27 11:48AM EDT | 19.50 | 6.91 | 7.00 | 8.00 | 0.00 | - | 3 | 0 | 269.92% |
| FSLY240426P00021000 | 2024-03-27 11:44AM EDT | 21.00 | 8.45 | 8.50 | 10.40 | 0.00 | - | 1 | 4 | 395.70% |
| FSLY240426P00025000 | 2024-04-17 2:39PM EDT | 25.00 | 12.25 | 11.60 | 14.95 | 0.00 | - | 28 | 0 | 428.91% |
© 2024 Yahoo. All rights reserved.