Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,067.64 -2.91 (-0.06%) Dow
38,445.74 -57.95 (-0.15%) Nasdaq
15,696.29 -0.35 (-0.00%) Bitcoin USD
64,173.16 -2,464.26 (-3.70%) CMC Crypto 200
1,379.13 -44.97 (-3.15%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00020000 | 2024-03-12 10:08AM EDT | 2024-04-26 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 435.94% |
| FSLY240503C00020000 | 2024-04-22 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| FSLY240510C00020000 | 2024-04-24 10:27AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.09 | -0.11 | -68.75% | 8 | 7 | 121.09% |
| FSLY240517C00020000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.07 | 0.00 | - | 7 | 140 | 100.39% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 2024-05-24 | 0.11 | 0.03 | 0.09 | 0.00 | - | 1 | 3 | 88.28% |
| FSLY240621C00020000 | 2024-04-24 12:48PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.15 | -0.05 | -29.41% | 14 | 4,717 | 76.17% |
| FSLY240719C00020000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 0.29 | 0.18 | 0.23 | 0.00 | - | 10 | 534 | 68.56% |
| FSLY240920C00020000 | 2024-04-23 11:09AM EDT | 2024-09-20 | 0.64 | 0.51 | 0.56 | 0.00 | - | 13 | 586 | 69.04% |
| FSLY241220C00020000 | 2024-04-24 10:47AM EDT | 2024-12-20 | 1.09 | 1.00 | 1.04 | +0.04 | +3.81% | 2 | 12 | 69.29% |
| FSLY250117C00020000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 1.40 | 1.12 | 1.16 | 0.00 | - | 2 | 4,142 | 68.75% |
| FSLY251219C00020000 | 2024-04-09 10:06AM EDT | 2025-12-19 | 3.20 | 2.45 | 2.60 | 0.00 | - | 1 | 48 | 68.12% |
| FSLY260116C00020000 | 2024-04-23 11:16AM EDT | 2026-01-16 | 2.85 | 2.60 | 2.66 | 0.00 | - | 1 | 263 | 68.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00020000 | 2024-04-22 11:49AM EDT | 2024-05-17 | 7.90 | 7.35 | 7.55 | 0.00 | - | 4 | 4 | 104.69% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 6.50 | 7.40 | 7.55 | 0.00 | - | - | 2 | 97.66% |
| FSLY240621P00020000 | 2024-04-24 11:38AM EDT | 2024-06-21 | 7.38 | 7.45 | 7.55 | +0.32 | +4.53% | 1 | 1,076 | 74.22% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 7.51 | 7.45 | 7.60 | 0.00 | - | 12 | 827 | 63.67% |
| FSLY240920P00020000 | 2024-04-24 12:10PM EDT | 2024-09-20 | 7.70 | 7.70 | 7.80 | +0.36 | +4.90% | 3 | 247 | 61.72% |
| FSLY250117P00020000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 7.66 | 8.00 | 8.10 | 0.00 | - | 1 | 954 | 55.96% |
| FSLY251219P00020000 | 2024-03-18 10:52AM EDT | 2025-12-19 | 8.79 | 8.50 | 9.40 | 0.00 | - | 8 | 70 | 53.17% |
| FSLY260116P00020000 | 2024-03-06 4:53PM EDT | 2026-01-16 | 8.41 | 7.75 | 9.15 | 0.00 | - | 1 | 35 | 55.15% |
© 2024 Yahoo. All rights reserved.