Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,613.82 -1,940.56 (-3.10%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00010000 | 2024-05-10 2:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 515 | 137.50% |
| FSLY240517C00010000 | 2024-05-10 2:02PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 26 | 573 | 67.97% |
| FSLY240524C00010000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 48 | 89 | 56.64% |
| FSLY240531C00010000 | 2024-05-10 1:58PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 127 | 50.39% |
| FSLY240607C00010000 | 2024-05-10 2:25PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 4 | 167 | 51.56% |
| FSLY240614C00010000 | 2024-05-10 2:47PM EDT | 2024-06-14 | 0.14 | 0.14 | 0.18 | -0.04 | -22.22% | 13 | 1,035 | 53.13% |
| FSLY240621C00010000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | 0.00 | - | 99 | 3,751 | 52.54% |
| FSLY240719C00010000 | 2024-05-10 1:34PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.37 | -0.01 | -2.78% | 124 | 2,195 | 53.91% |
| FSLY240920C00010000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 0.93 | 0.89 | 0.93 | +0.06 | +6.90% | 41 | 1,834 | 66.99% |
| FSLY241220C00010000 | 2024-05-10 11:02AM EDT | 2024-12-20 | 1.33 | 1.37 | 1.44 | -0.05 | -3.62% | 20 | 326 | 70.12% |
| FSLY250117C00010000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 1.52 | 1.48 | 1.52 | +0.04 | +2.70% | 23 | 1,192 | 69.43% |
| FSLY251219C00010000 | 2024-05-09 11:27AM EDT | 2025-12-19 | 2.50 | 2.56 | 2.69 | 0.00 | - | 22 | 55 | 71.68% |
| FSLY260116C00010000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 2.65 | 2.62 | 2.72 | +0.20 | +8.16% | 4 | 320 | 71.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00010000 | 2024-05-10 3:00PM EDT | 2024-05-10 | 1.47 | 1.15 | 1.97 | -0.02 | -1.34% | 1 | 68 | 340.63% |
| FSLY240517P00010000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 1.41 | 0.93 | 1.51 | -0.08 | -5.37% | 109 | 206 | 107.03% |
| FSLY240524P00010000 | 2024-05-09 2:12PM EDT | 2024-05-24 | 1.48 | 1.32 | 1.48 | 0.00 | - | 104 | 109 | 50.00% |
| FSLY240531P00010000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 1.61 | 1.37 | 1.58 | 0.00 | - | 1 | 121 | 58.40% |
| FSLY240607P00010000 | 2024-05-03 11:28AM EDT | 2024-06-07 | 1.60 | 0.86 | 1.52 | 0.00 | - | 1 | 5 | 57.81% |
| FSLY240614P00010000 | 2024-05-06 9:42AM EDT | 2024-06-14 | 1.58 | 0.97 | 1.56 | 0.00 | - | 5 | 4 | 56.84% |
| FSLY240621P00010000 | 2024-05-10 1:53PM EDT | 2024-06-21 | 1.55 | 1.49 | 2.03 | -0.07 | -4.32% | 9 | 653 | 72.27% |
| FSLY240719P00010000 | 2024-05-10 1:49PM EDT | 2024-07-19 | 1.68 | 1.61 | 1.94 | -0.11 | -6.15% | 1 | 244 | 57.23% |
| FSLY240920P00010000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 2.09 | 2.10 | 2.13 | -0.05 | -2.34% | 203 | 947 | 58.98% |
| FSLY241220P00010000 | 2024-05-09 11:31AM EDT | 2024-12-20 | 2.61 | 2.45 | 2.52 | +0.09 | +3.57% | 1 | 186 | 59.38% |
| FSLY250117P00010000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 2.59 | 2.53 | 2.57 | 0.00 | - | 417 | 1,242 | 58.30% |
| FSLY251219P00010000 | 2024-05-03 3:43PM EDT | 2025-12-19 | 3.42 | 3.25 | 3.50 | 0.00 | - | 1 | 16 | 57.13% |
| FSLY260116P00010000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 3.10 | 3.25 | 3.40 | 0.00 | - | 10 | 1,152 | 54.69% |
© 2024 Yahoo. All rights reserved.