Fastly Inc (FSLY)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 4.15 | 6.10 | 0.00 | 5.125 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 4.50 | 4.60 | 4.25 | 4.55 | 0.00 | 0.00 % | 0 | 9 | - |
6.50 | 4.00 | 4.10 | 3.70 | 4.05 | 0.00 | 0.00 % | 0 | 5 | - |
7.00 | 3.50 | 3.60 | 3.25 | 3.55 | 0.00 | 0.00 % | 0 | 34 | - |
7.50 | 3.00 | 3.10 | 2.84 | 3.05 | 0.27 | 10.51 % | 20 | 405 | 2/04/2025 |
8.00 | 1.94 | 2.81 | 2.19 | 2.375 | 0.00 | 0.00 % | 0 | 22 | - |
8.50 | 1.94 | 2.14 | 2.46 | 2.04 | 0.00 | 0.00 % | 0 | 6 | - |
9.00 | 0.99 | 1.80 | 1.58 | 1.395 | 0.35 | 28.46 % | 4 | 109 | 2/04/2025 |
9.50 | 0.87 | 1.15 | 1.24 | 1.01 | 0.00 | 0.00 % | 0 | 48 | - |
10.00 | 0.57 | 0.78 | 0.54 | 0.675 | 0.10 | 22.73 % | 1,208 | 2,250 | 2/04/2025 |
10.50 | 0.13 | 0.39 | 0.33 | 0.26 | 0.06 | 22.22 % | 165 | 427 | 2/04/2025 |
11.00 | 0.08 | 0.20 | 0.14 | 0.14 | 0.04 | 40.00 % | 140 | 568 | 2/04/2025 |
11.50 | 0.03 | 0.05 | 0.06 | 0.04 | 0.02 | 50.00 % | 71 | 562 | 2/04/2025 |
12.00 | 0.02 | 0.03 | 0.03 | 0.025 | 0.01 | 50.00 % | 64 | 305 | 2/04/2025 |
12.50 | 0.01 | 0.18 | 0.01 | 0.095 | 0.00 | 0.00 % | 0 | 78 | - |
13.00 | 0.03 | 0.27 | 0.03 | 0.15 | 0.00 | 0.00 % | 0 | 69 | - |
13.50 | 0.08 | 0.75 | 0.08 | 0.415 | 0.00 | 0.00 % | 0 | 1 | - |
14.00 | 0.02 | 0.75 | 0.02 | 0.385 | 0.00 | 0.00 % | 0 | 2 | - |
14.50 | 0.09 | 0.75 | 0.09 | 0.42 | 0.00 | 0.00 % | 0 | 1 | - |
15.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 0.10 | 0.75 | 0.10 | 0.425 | 0.00 | 0.00 % | 0 | 3 | - |
7.50 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 5 | - |
8.00 | 0.01 | 0.95 | 0.01 | 0.48 | 0.00 | 0.00 % | 0 | 82 | - |
8.50 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 10 | - |
9.00 | 0.01 | 0.04 | 0.03 | 0.025 | 0.00 | 0.00 % | 8 | 80 | 2/04/2025 |
9.50 | 0.03 | 0.04 | 0.06 | 0.035 | -0.05 | -45.45 % | 8 | 184 | 2/04/2025 |
10.00 | 0.09 | 0.12 | 0.09 | 0.105 | -0.16 | -64.00 % | 77 | 206 | 2/04/2025 |
10.50 | 0.14 | 0.43 | 0.26 | 0.285 | -0.24 | -48.00 % | 13 | 161 | 2/04/2025 |
11.00 | 0.56 | 0.62 | 0.61 | 0.59 | -0.24 | -28.24 % | 1 | 38 | 2/04/2025 |
11.50 | 0.91 | 1.03 | 1.02 | 0.97 | -0.48 | -32.00 % | 1 | 12 | 2/04/2025 |
12.00 | 1.44 | 1.58 | 1.48 | 1.51 | -0.03 | -1.99 % | 1 | 1 | 2/04/2025 |
12.50 | 1.48 | 2.35 | 0.00 | 1.915 | 0.00 | 0.00 % | 0 | 0 | - |
13.00 | 2.41 | 2.59 | 3.35 | 2.50 | 0.00 | 0.00 % | 0 | 1 | - |
13.50 | 2.51 | 3.05 | 3.45 | 2.78 | 0.00 | 0.00 % | 0 | 1 | - |
14.00 | 2.90 | 4.55 | 3.90 | 3.725 | 0.00 | 0.00 % | 0 | 10 | - |
14.50 | 2.98 | 5.95 | 0.00 | 4.465 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 3.40 | 5.55 | 4.20 | 4.475 | 0.00 | 0.00 % | 0 | 2 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.