Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621C00005000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 3.66 | 2.15 | 2.34 | 0.00 | - | 1 | 3 | 192.19% |
| FSLY240719C00005000 | 2024-06-13 9:38AM EDT | 2024-07-19 | 2.42 | 1.47 | 2.37 | 0.00 | - | 1 | 16 | 117.19% |
| FSLY240920C00005000 | 2024-06-12 10:25AM EDT | 2024-09-20 | 2.44 | 2.44 | 3.60 | -0.61 | -20.00% | 1 | 638 | 139.84% |
| FSLY241220C00005000 | 2024-06-14 10:45AM EDT | 2024-12-20 | 2.70 | 2.54 | 2.80 | -0.10 | -3.57% | 7 | 79 | 75.00% |
| FSLY250117C00005000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 2.84 | 2.60 | 2.87 | -0.35 | -10.97% | 1 | 445 | 74.51% |
| FSLY251219C00005000 | 2024-06-13 12:25PM EDT | 2025-12-19 | 3.50 | 3.40 | 3.90 | 0.00 | - | 6 | 45 | 84.38% |
| FSLY260116C00005000 | 2024-06-14 1:03PM EDT | 2026-01-16 | 3.50 | 3.45 | 4.20 | -0.10 | -2.78% | 2 | 182 | 89.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621P00005000 | 2024-05-20 10:17AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 177 | 378.91% |
| FSLY240719P00005000 | 2024-06-04 3:42PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 58 | 91.41% |
| FSLY240920P00005000 | 2024-06-14 11:10AM EDT | 2024-09-20 | 0.21 | 0.14 | 0.21 | +0.04 | +23.53% | 10 | 323 | 69.92% |
| FSLY241220P00005000 | 2024-06-13 11:55AM EDT | 2024-12-20 | 0.40 | 0.38 | 0.42 | 0.00 | - | 15 | 337 | 69.63% |
| FSLY250117P00005000 | 2024-06-14 2:56PM EDT | 2025-01-17 | 0.44 | 0.42 | 0.49 | +0.01 | +2.33% | 3 | 3,285 | 68.95% |
| FSLY251219P00005000 | 2024-06-03 11:33AM EDT | 2025-12-19 | 0.84 | 0.82 | 1.89 | 0.00 | - | 2 | 62 | 80.47% |
| FSLY260116P00005000 | 2024-06-13 11:44AM EDT | 2026-01-16 | 1.00 | 0.89 | 1.92 | 0.00 | - | 5 | 249 | 80.57% |
© 2024 Yahoo. All rights reserved.