Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240607C00020000 | 2024-05-01 1:39PM EDT | 2024-06-07 | 0.11 | 0.00 | 1.27 | 0.00 | - | - | 50 | 646.88% |
| FSLY240621C00020000 | 2024-05-31 1:26PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4,589 | 162.50% |
| FSLY240719C00020000 | 2024-05-31 11:19AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.08 | +0.01 | +50.00% | 2 | 680 | 129.69% |
| FSLY240920C00020000 | 2024-05-21 11:25AM EDT | 2024-09-20 | 0.15 | 0.04 | 0.18 | +0.05 | +50.00% | 2 | 575 | 97.66% |
| FSLY241220C00020000 | 2024-05-31 10:12AM EDT | 2024-12-20 | 0.10 | 0.03 | 0.37 | -0.10 | -50.00% | 1 | 107 | 82.03% |
| FSLY250117C00020000 | 2024-05-31 3:45PM EDT | 2025-01-17 | 0.13 | 0.05 | 0.22 | -0.03 | -18.75% | 5 | 4,190 | 70.70% |
| FSLY251219C00020000 | 2024-05-24 3:04PM EDT | 2025-12-19 | 0.87 | 0.57 | 0.72 | 0.00 | - | 3 | 117 | 66.89% |
| FSLY260116C00020000 | 2024-05-30 11:13AM EDT | 2026-01-16 | 0.70 | 0.69 | 0.75 | 0.00 | - | 4 | 468 | 67.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00020000 | 2024-05-21 10:44AM EDT | 2024-06-21 | 11.40 | 10.45 | 13.85 | 0.00 | - | 6 | 11 | 513.48% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 7.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY240920P00020000 | 2024-05-06 2:39PM EDT | 2024-09-20 | 11.20 | 10.15 | 14.15 | 0.00 | - | 5 | 0 | 235.55% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 7.87 | 10.20 | 13.70 | 0.00 | - | - | 0 | 154.98% |
| FSLY250117P00020000 | 2024-05-28 9:39AM EDT | 2025-01-17 | 11.65 | 10.65 | 14.20 | 0.00 | - | 2 | 449 | 82.23% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 2025-12-19 | 11.60 | 12.05 | 12.70 | 0.00 | - | 2 | 70 | 50.00% |
| FSLY260116P00020000 | 2024-05-14 9:47AM EDT | 2026-01-16 | 11.22 | 9.50 | 14.30 | 0.00 | - | 1 | 35 | 105.62% |
© 2024 Yahoo. All rights reserved.