Singapore markets open in 4 hours 1 minute
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,569.89 +19.31 (+0.42%) Dow
35,970.03 +539.61 (+1.52%) Nasdaq
14,232.32 -26.17 (-0.18%) Bitcoin USD
37,728.07 +69.70 (+0.19%) CMC Crypto 200
780.76 -2.88 (-0.37%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY231201C00005000 | 2023-10-31 9:48AM EST | 5.00 | 9.45 | 11.50 | 11.65 | 0.00 | - | 1 | 2 | 781.25% |
| FSLY231201C00007500 | 2023-11-02 9:02AM EST | 7.50 | 9.75 | 8.95 | 9.05 | 0.00 | - | 1 | 2 | 0.00% |
| FSLY231201C00010000 | 2023-11-10 12:03PM EST | 10.00 | 6.35 | 6.50 | 6.60 | 0.00 | - | - | 2 | 0.00% |
| FSLY231201C00011000 | 2023-11-16 10:06AM EST | 11.00 | 5.00 | 5.50 | 5.60 | 0.00 | - | - | 2 | 0.00% |
| FSLY231201C00013000 | 2023-11-20 12:21PM EST | 13.00 | 5.56 | 3.50 | 3.60 | 0.00 | - | 8 | 53 | 0.00% |
| FSLY231201C00013500 | 2023-11-24 11:43AM EST | 13.50 | 4.20 | 2.98 | 3.10 | 0.00 | - | 6 | 6 | 0.00% |
| FSLY231201C00014000 | 2023-11-17 12:09PM EST | 14.00 | 3.35 | 2.48 | 2.55 | 0.00 | - | 72 | 71 | 0.00% |
| FSLY231201C00014500 | 2023-11-06 9:37AM EST | 14.50 | 2.57 | 1.98 | 2.16 | 0.00 | - | 1 | 4 | 125.00% |
| FSLY231201C00015000 | 2023-11-28 10:07AM EST | 15.00 | 3.30 | 1.40 | 1.66 | 0.00 | - | 1 | 34 | 100.00% |
| FSLY231201C00015500 | 2023-11-29 12:50PM EST | 15.50 | 3.09 | 1.00 | 1.07 | 0.00 | - | 3 | 16 | 0.00% |
| FSLY231201C00016000 | 2023-11-30 12:17PM EST | 16.00 | 0.65 | 0.57 | 0.62 | -1.93 | -74.81% | 12 | 54 | 28.13% |
| FSLY231201C00016500 | 2023-11-30 2:50PM EST | 16.50 | 0.35 | 0.26 | 0.30 | -1.72 | -83.09% | 12 | 86 | 48.83% |
| FSLY231201C00017000 | 2023-11-30 3:39PM EST | 17.00 | 0.11 | 0.10 | 0.12 | -1.32 | -92.31% | 849 | 279 | 51.95% |
| FSLY231201C00017500 | 2023-11-30 3:04PM EST | 17.50 | 0.05 | 0.04 | 0.05 | -0.98 | -95.15% | 412 | 97 | 60.16% |
| FSLY231201C00018000 | 2023-11-30 3:22PM EST | 18.00 | 0.02 | 0.02 | 0.03 | -0.68 | -97.14% | 216 | 624 | 70.31% |
| FSLY231201C00018500 | 2023-11-30 3:39PM EST | 18.50 | 0.01 | 0.00 | 0.04 | -0.37 | -97.37% | 112 | 695 | 84.38% |
| FSLY231201C00019000 | 2023-11-30 3:44PM EST | 19.00 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 213 | 601 | 96.88% |
| FSLY231201C00019500 | 2023-11-30 3:39PM EST | 19.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 14 | 340 | 117.19% |
| FSLY231201C00020000 | 2023-11-30 9:39AM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 388 | 106.25% |
| FSLY231201C00020500 | 2023-11-29 2:36PM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 925 | 118.75% |
| FSLY231201C00021000 | 2023-11-29 12:11PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 22 | 131.25% |
| FSLY231201C00021500 | 2023-11-20 3:47PM EST | 21.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 11 | 143.75% |
| FSLY231201C00022000 | 2023-11-29 11:52AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 156.25% |
| FSLY231201C00022500 | 2023-11-22 3:25PM EST | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 52 | 181.25% |
| FSLY231201C00023000 | 2023-11-22 9:30AM EST | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 190.63% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY231201P00012000 | 2023-11-02 8:54AM EST | 12.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 285.94% |
| FSLY231201P00012500 | 2023-10-31 1:45PM EST | 12.50 | 0.49 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 175.00% |
| FSLY231201P00013000 | 2023-11-01 2:08PM EST | 13.00 | 0.82 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 228.13% |
| FSLY231201P00013500 | 2023-11-07 11:47AM EST | 13.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 199.22% |
| FSLY231201P00014000 | 2023-11-22 11:00AM EST | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 132.81% |
| FSLY231201P00014500 | 2023-11-22 11:30AM EST | 14.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 2 | 100.00% |
| FSLY231201P00015000 | 2023-11-28 11:57AM EST | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 214 | 87.50% |
| FSLY231201P00015500 | 2023-11-30 2:42PM EST | 15.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 47 | 58 | 67.19% |
| FSLY231201P00016000 | 2023-11-30 2:00PM EST | 16.00 | 0.09 | 0.08 | 0.10 | +0.08 | +800.00% | 14 | 395 | 63.28% |
| FSLY231201P00016500 | 2023-11-30 3:23PM EST | 16.50 | 0.26 | 0.24 | 0.30 | +0.23 | +766.67% | 265 | 128 | 66.41% |
| FSLY231201P00017000 | 2023-11-30 3:23PM EST | 17.00 | 0.57 | 0.58 | 0.62 | +0.53 | +1,325.00% | 380 | 232 | 75.78% |
| FSLY231201P00017500 | 2023-11-30 2:55PM EST | 17.50 | 0.95 | 1.01 | 1.04 | +0.88 | +1,257.14% | 311 | 459 | 89.45% |
| FSLY231201P00018000 | 2023-11-30 3:12PM EST | 18.00 | 1.47 | 1.48 | 1.54 | +1.27 | +635.00% | 45 | 292 | 111.33% |
| FSLY231201P00018500 | 2023-11-30 3:12PM EST | 18.50 | 1.96 | 1.96 | 2.03 | +1.61 | +460.00% | 1 | 115 | 129.30% |
| FSLY231201P00019000 | 2023-11-30 12:43PM EST | 19.00 | 2.20 | 2.33 | 2.52 | +1.55 | +238.46% | 13 | 15 | 117.19% |
| FSLY231201P00019500 | 2023-11-29 3:00PM EST | 19.50 | 1.03 | 2.97 | 3.05 | 0.00 | - | 1 | 4 | 176.56% |
| FSLY231201P00020000 | 2023-11-30 10:58AM EST | 20.00 | 3.11 | 3.45 | 3.75 | +1.65 | +113.01% | 6 | 11 | 229.30% |
| FSLY231201P00020500 | 2023-11-21 10:22AM EST | 20.50 | 2.60 | 3.35 | 4.00 | 0.00 | - | - | 1 | 209.38% |
| FSLY231201P00021500 | 2023-11-16 11:41AM EST | 21.50 | 5.93 | 4.80 | 5.00 | 0.00 | - | - | 3 | 165.63% |
| FSLY231201P00022000 | 2023-11-27 9:46AM EST | 22.00 | 4.62 | 5.45 | 5.50 | 0.00 | - | 16 | 15 | 244.53% |
| FSLY231201P00022500 | 2023-11-29 9:30AM EST | 22.50 | 4.41 | 5.95 | 6.00 | 0.00 | - | 3 | 7 | 259.38% |
| FSLY231201P00023000 | 2023-11-22 12:37PM EST | 23.00 | 5.23 | 6.40 | 6.50 | 0.00 | - | - | 2 | 256.25% |
© 2023 Yahoo. All rights reserved.