Singapore markets open in 8 hours 13 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,160.10 +32.31 (+0.63%) Dow
38,757.99 +82.31 (+0.21%) Nasdaq
16,273.45 +117.12 (+0.72%) Bitcoin USD
63,403.27 -913.51 (-1.42%) CMC Crypto 200
1,369.28 +56.65 (+4.31%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00008000 | 2024-05-06 12:00PM EDT | 2024-05-10 | 0.91 | 0.82 | 0.87 | +0.31 | +51.67% | 44 | 168 | 61.72% |
| FSLY240517C00008000 | 2024-05-06 10:44AM EDT | 2024-05-17 | 0.97 | 0.87 | 0.93 | +0.32 | +49.23% | 169 | 988 | 57.03% |
| FSLY240524C00008000 | 2024-05-06 10:44AM EDT | 2024-05-24 | 1.12 | 0.95 | 1.11 | +0.41 | +57.75% | 57 | 83 | 67.97% |
| FSLY240531C00008000 | 2024-05-06 11:18AM EDT | 2024-05-31 | 1.02 | 1.00 | 1.05 | +0.19 | +22.89% | 9 | 47 | 57.42% |
| FSLY240607C00008000 | 2024-05-06 10:54AM EDT | 2024-06-07 | 1.25 | 1.06 | 1.60 | +0.40 | +47.06% | 28 | 51 | 85.35% |
| FSLY240614C00008000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 1.05 | 1.12 | 1.18 | +0.10 | +10.53% | 1 | 23 | 59.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00008000 | 2024-05-06 12:02PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 227 | 530 | 61.72% |
| FSLY240517P00008000 | 2024-05-06 10:40AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.11 | -57.89% | 64 | 603 | 58.20% |
| FSLY240524P00008000 | 2024-05-06 11:48AM EDT | 2024-05-24 | 0.13 | 0.13 | 0.15 | -0.17 | -56.67% | 70 | 64 | 56.64% |
| FSLY240531P00008000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.32 | 0.16 | 0.19 | 0.00 | - | 1 | 55 | 53.32% |
| FSLY240607P00008000 | 2024-05-03 2:53PM EDT | 2024-06-07 | 0.34 | 0.21 | 0.27 | 0.00 | - | 4 | 14 | 55.27% |
| FSLY240614P00008000 | 2024-05-03 1:49PM EDT | 2024-06-14 | 0.41 | 0.28 | 0.32 | 0.00 | - | 1 | 9 | 56.45% |
© 2024 Yahoo. All rights reserved.