Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,410.87 -11.30 (-0.05%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220701C00009500 | 2022-06-16 10:18AM EDT | 9.50 | 1.31 | 3.45 | 3.95 | 0.00 | - | - | 1 | 50.00% |
| FSLY220701C00010000 | 2022-06-24 2:02PM EDT | 10.00 | 3.09 | 2.93 | 3.50 | +0.37 | +13.60% | 2 | 7 | 109.38% |
| FSLY220701C00010500 | 2022-06-24 2:24PM EDT | 10.50 | 2.73 | 2.55 | 2.94 | +0.48 | +21.33% | 16 | 23 | 114.84% |
| FSLY220701C00011000 | 2022-06-23 2:03PM EDT | 11.00 | 1.50 | 1.97 | 2.38 | 0.00 | - | 14 | 51 | 141.41% |
| FSLY220701C00011500 | 2022-06-24 2:50PM EDT | 11.50 | 1.95 | 1.65 | 1.87 | +0.89 | +83.96% | 21 | 81 | 82.81% |
| FSLY220701C00012000 | 2022-06-24 2:48PM EDT | 12.00 | 1.52 | 1.30 | 1.46 | +0.67 | +78.82% | 159 | 2,061 | 92.97% |
| FSLY220701C00012500 | 2022-06-24 3:47PM EDT | 12.50 | 1.01 | 0.98 | 1.07 | +0.31 | +44.29% | 88 | 97 | 93.36% |
| FSLY220701C00013000 | 2022-06-24 3:40PM EDT | 13.00 | 0.64 | 0.68 | 0.75 | +0.15 | +30.61% | 2,645 | 724 | 91.02% |
| FSLY220701C00013500 | 2022-06-24 3:31PM EDT | 13.50 | 0.50 | 0.43 | 0.50 | +0.17 | +51.52% | 107 | 449 | 88.28% |
| FSLY220701C00014000 | 2022-06-24 3:59PM EDT | 14.00 | 0.28 | 0.26 | 0.31 | +0.11 | +64.71% | 117 | 172 | 86.72% |
| FSLY220701C00014500 | 2022-06-24 3:48PM EDT | 14.50 | 0.15 | 0.15 | 0.19 | +0.06 | +66.67% | 69 | 78 | 86.72% |
| FSLY220701C00015000 | 2022-06-24 3:26PM EDT | 15.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 93 | 109 | 87.50% |
| FSLY220701C00015500 | 2022-06-24 9:57AM EDT | 15.50 | 0.10 | 0.05 | 0.07 | +0.06 | +150.00% | 9 | 82 | 89.45% |
| FSLY220701C00016000 | 2022-06-24 2:38PM EDT | 16.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 2 | 52 | 93.75% |
| FSLY220701C00016500 | 2022-06-03 12:29PM EDT | 16.50 | 0.20 | 0.02 | 0.03 | 0.00 | - | 20 | 25 | 95.31% |
| FSLY220701C00017000 | 2022-06-22 10:36AM EDT | 17.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 96.88% |
| FSLY220701C00017500 | 2022-06-15 12:54PM EDT | 17.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 100.00% |
| FSLY220701C00018000 | 2022-06-22 12:02PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 100 | 115.63% |
| FSLY220701C00019000 | 2022-06-08 10:54AM EDT | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 2 | 142.19% |
| FSLY220701C00020000 | 2022-06-08 10:56AM EDT | 20.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 6 | 17 | 205.47% |
| FSLY220701C00021000 | 2022-06-21 1:50PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 27 | 162.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220701P00007000 | 2022-06-10 11:58AM EDT | 7.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 38 | 1 | 403.91% |
| FSLY220701P00007500 | 2022-06-23 12:48PM EDT | 7.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 57 | 206.25% |
| FSLY220701P00008000 | 2022-06-10 10:57AM EDT | 8.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 22 | 53 | 184.38% |
| FSLY220701P00008500 | 2022-06-22 1:30PM EDT | 8.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 165.63% |
| FSLY220701P00009000 | 2022-06-24 12:16PM EDT | 9.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 1 | 13 | 167.19% |
| FSLY220701P00009500 | 2022-06-23 11:20AM EDT | 9.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 7 | 143.75% |
| FSLY220701P00010000 | 2022-06-24 2:55PM EDT | 10.00 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 10 | 35 | 137.50% |
| FSLY220701P00010500 | 2022-06-23 3:51PM EDT | 10.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 16 | 137 | 117.19% |
| FSLY220701P00011000 | 2022-06-24 12:43PM EDT | 11.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 9 | 398 | 110.94% |
| FSLY220701P00011500 | 2022-06-24 3:57PM EDT | 11.50 | 0.13 | 0.11 | 0.14 | -0.15 | -53.57% | 87 | 124 | 103.13% |
| FSLY220701P00012000 | 2022-06-24 3:57PM EDT | 12.00 | 0.22 | 0.19 | 0.25 | -0.21 | -48.84% | 186 | 129 | 101.17% |
| FSLY220701P00012500 | 2022-06-24 3:33PM EDT | 12.50 | 0.33 | 0.30 | 0.40 | -0.25 | -43.10% | 35 | 53 | 97.46% |
| FSLY220701P00013000 | 2022-06-24 3:59PM EDT | 13.00 | 0.50 | 0.50 | 0.55 | -0.36 | -41.86% | 41 | 63 | 92.58% |
| FSLY220701P00013500 | 2022-06-24 3:41PM EDT | 13.50 | 0.77 | 0.74 | 0.95 | -2.53 | -76.67% | 38 | 1 | 100.39% |
| FSLY220701P00014000 | 2022-06-24 3:21PM EDT | 14.00 | 1.03 | 1.05 | 1.24 | -0.92 | -47.18% | 5 | 68 | 96.48% |
| FSLY220701P00014500 | 2022-05-27 2:27PM EDT | 14.50 | 2.15 | 1.44 | 1.69 | 0.00 | - | 2 | 2 | 104.69% |
| FSLY220701P00015000 | 2022-06-24 12:02PM EDT | 15.00 | 2.00 | 1.83 | 2.15 | -1.25 | -38.46% | 2 | 23 | 108.59% |
| FSLY220701P00015500 | 2022-06-17 3:01PM EDT | 15.50 | 4.60 | 2.16 | 2.75 | 0.00 | - | 3 | 3 | 116.80% |
| FSLY220701P00016000 | 2022-06-23 3:53PM EDT | 16.00 | 3.34 | 2.61 | 3.05 | 0.00 | - | 2 | 0 | 88.28% |
| FSLY220701P00017000 | 2022-06-23 3:53PM EDT | 17.00 | 4.32 | 3.70 | 4.10 | 0.00 | - | 2 | 0 | 141.41% |
| FSLY220701P00018000 | 2022-05-27 11:10AM EDT | 18.00 | 5.39 | 4.60 | 5.15 | 0.00 | - | 1 | 2 | 153.91% |
| FSLY220701P00020000 | 2022-06-06 10:06AM EDT | 20.00 | 7.64 | 6.55 | 7.25 | 0.00 | - | 1 | 0 | 203.91% |
| FSLY220701P00021000 | 2022-06-14 1:08PM EDT | 21.00 | 10.80 | 7.65 | 8.20 | 0.00 | - | - | 1 | 232.03% |
| FSLY220701P00022000 | 2022-06-14 1:08PM EDT | 22.00 | 11.80 | 8.70 | 9.20 | 0.00 | - | - | 1 | 258.59% |
© 2022 Yahoo. All rights reserved.
