NYSE - Delayed Quote USD

Fastly, Inc. (FSLY)

12.89 +0.36 (+2.87%)
At close: April 23 at 4:00 PM EDT
13.02 +0.13 (+1.01%)
Pre-Market: 8:44 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FSLY240426C00010000 4/2/2024 3:43 PM 10 3.02 0.00 0.00 0.00 0.00% 10 10 0.00%
FSLY240426C00011000 4/22/2024 7:34 PM 11 2.03 0.00 0.00 0.00 0.00% 5 35 0.00%
FSLY240426C00011500 4/17/2024 7:57 PM 11.5 1.10 0.00 0.00 0.00 0.00% - 4 0.00%
FSLY240426C00012000 4/23/2024 2:11 PM 12 1.21 0.00 0.00 0.00 0.00% 5 71 0.00%
FSLY240426C00012500 4/23/2024 7:47 PM 12.5 0.50 0.00 0.00 0.00 0.00% 180 2,196 0.00%
FSLY240426C00013000 4/23/2024 7:59 PM 13 0.22 0.00 0.00 0.00 0.00% 389 724 3.13%
FSLY240426C00013500 4/23/2024 7:59 PM 13.5 0.10 0.00 0.00 0.00 0.00% 423 652 12.50%
FSLY240426C00014000 4/23/2024 6:35 PM 14 0.03 0.00 0.00 0.00 0.00% 208 967 25.00%
FSLY240426C00014500 4/23/2024 7:49 PM 14.5 0.01 0.00 0.00 0.00 0.00% 61 402 50.00%
FSLY240426C00015000 4/23/2024 4:50 PM 15 0.01 0.00 0.00 0.00 0.00% 36 452 50.00%
FSLY240426C00015500 4/23/2024 3:55 PM 15.5 0.01 0.00 0.00 0.00 0.00% 1 176 50.00%
FSLY240426C00016000 4/23/2024 4:41 PM 16 0.04 0.00 0.00 0.00 0.00% 7 59 50.00%
FSLY240426C00016500 4/22/2024 6:45 PM 16.5 0.01 0.00 0.00 0.00 0.00% 10 12 50.00%
FSLY240426C00017000 4/22/2024 7:32 PM 17 0.01 0.00 0.00 0.00 0.00% 10 16 50.00%
FSLY240426C00017500 3/28/2024 6:54 PM 17.5 0.05 0.00 0.00 0.00 0.00% 1 32 50.00%
FSLY240426C00018000 4/8/2024 4:48 PM 18 0.02 0.00 0.00 0.00 0.00% 36 36 50.00%
FSLY240426C00018500 4/1/2024 4:20 PM 18.5 0.04 0.00 0.00 0.00 0.00% 2 7 50.00%
FSLY240426C00019000 4/16/2024 2:28 PM 19 0.05 0.00 0.00 0.00 0.00% 11 12 50.00%
FSLY240426C00020000 3/12/2024 2:08 PM 20 0.30 0.00 0.75 0.00 0.00% 4 44 421.09%
FSLY240426C00023000 3/25/2024 2:50 PM 23 0.01 0.00 0.00 0.00 0.00% 1 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FSLY240426P00009500 3/25/2024 3:26 PM 9.5 0.04 0.00 0.00 0.00 0.00% 38 11 50.00%
FSLY240426P00010000 4/17/2024 7:25 PM 10 0.12 0.00 0.00 0.00 0.00% 1 7 50.00%
FSLY240426P00010500 4/18/2024 6:21 PM 10.5 0.01 0.00 0.00 0.00 0.00% 5 16 50.00%
FSLY240426P00011000 4/23/2024 2:31 PM 11 0.01 0.00 0.00 0.00 0.00% 4 199 50.00%
FSLY240426P00011500 4/23/2024 3:19 PM 11.5 0.02 0.00 0.00 0.00 0.00% 1 453 25.00%
FSLY240426P00012000 4/23/2024 6:10 PM 12 0.04 0.00 0.00 0.00 0.00% 38 344 25.00%
FSLY240426P00012500 4/23/2024 7:21 PM 12.5 0.13 0.00 0.00 0.00 0.00% 319 460 12.50%
FSLY240426P00013000 4/23/2024 7:36 PM 13 0.35 0.00 0.00 0.00 0.00% 345 183 0.00%
FSLY240426P00013500 4/23/2024 2:31 PM 13.5 0.45 0.00 0.00 0.00 0.00% 1 68 0.00%
FSLY240426P00014000 4/23/2024 3:44 PM 14 1.13 0.00 0.00 0.00 0.00% 12 40 0.00%
FSLY240426P00014500 4/22/2024 7:41 PM 14.5 1.89 0.00 0.00 0.00 0.00% 2 4 0.00%
FSLY240426P00015000 4/19/2024 1:30 PM 15 2.75 0.00 0.00 0.00 0.00% 1 3 0.00%
FSLY240426P00016000 4/9/2024 5:36 PM 16 2.23 0.00 0.00 0.00 0.00% 1 0 0.00%
FSLY240426P00017000 3/8/2024 6:46 PM 17 3.53 3.70 4.75 0.00 0.00% 2 0 221.88%
FSLY240426P00017500 3/14/2024 5:26 PM 17.5 4.80 2.76 3.95 0.00 0.00% 3 3 0.00%
FSLY240426P00018500 4/9/2024 1:56 PM 18.5 5.75 0.00 0.00 0.00 0.00% 2 2 0.00%
FSLY240426P00019000 3/12/2024 7:47 PM 19 5.30 3.50 5.50 0.00 0.00% - 1 0.00%
FSLY240426P00019500 3/27/2024 3:48 PM 19.5 6.91 0.00 0.00 0.00 0.00% 3 0 0.00%
FSLY240426P00021000 4/22/2024 3:49 PM 21 8.89 0.00 0.00 0.00 0.00% 4 4 0.00%
FSLY240426P00025000 4/17/2024 6:39 PM 25 12.25 0.00 0.00 0.00 0.00% 28 0 0.00%

Related Tickers

U Unity Software Inc.
23.10
+0.92%
 
DDOG Datadog, Inc.
126.44
+3.58%
 
ASAN Asana, Inc.
14.72
+5.90%
 
DOCU DocuSign, Inc.
56.71
+1.56%
 
TTD The Trade Desk, Inc.
81.07
+4.15%
 
ZM Zoom Video Communications, Inc.
61.62
+3.49%
 
BILL BILL Holdings, Inc.
61.26
+1.07%
 
SNOW Snowflake Inc.
151.17
+2.69%
 
AI C3.ai, Inc.
22.33
+3.52%
 
LYFT Lyft, Inc.
16.92
+1.14%