Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:7.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240628C00007500 | 2024-06-27 3:55PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,055 | 1,473 | 6.25% |
| FSLY240705C00007500 | 2024-06-27 3:57PM EDT | 2024-07-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 95 | 1,588 | 1.56% |
| FSLY240712C00007500 | 2024-06-27 3:56PM EDT | 2024-07-12 | 0.27 | 0.00 | 0.00 | 0.00 | - | 223 | 360 | 1.56% |
| FSLY240719C00007500 | 2024-06-27 3:55PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 69 | 1,459 | 1.56% |
| FSLY240726C00007500 | 2024-06-27 3:59PM EDT | 2024-07-26 | 0.44 | 0.00 | 0.00 | 0.00 | - | 43 | 96 | 1.56% |
| FSLY240802C00007500 | 2024-06-27 3:49PM EDT | 2024-08-02 | 0.67 | 0.00 | 0.00 | 0.00 | - | 66 | 76 | 0.78% |
| FSLY240816C00007500 | 2024-06-27 3:52PM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 156 | 2,486 | 0.78% |
| FSLY240920C00007500 | 2024-06-27 3:48PM EDT | 2024-09-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,175 | 0.78% |
| FSLY241220C00007500 | 2024-06-27 12:59PM EDT | 2024-12-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 0.39% |
| FSLY250117C00007500 | 2024-06-27 3:56PM EDT | 2025-01-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 569 | 0.39% |
| FSLY251219C00007500 | 2024-06-27 3:51PM EDT | 2025-12-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.20% |
| FSLY260116C00007500 | 2024-06-27 3:31PM EDT | 2026-01-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 400 | 0.20% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240628P00007500 | 2024-06-27 3:59PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 141 | 238 | 0.00% |
| FSLY240705P00007500 | 2024-06-27 2:55PM EDT | 2024-07-05 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| FSLY240712P00007500 | 2024-06-27 9:51AM EDT | 2024-07-12 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| FSLY240719P00007500 | 2024-06-27 3:47PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 53 | 2,153 | 0.00% |
| FSLY240726P00007500 | 2024-06-26 10:26AM EDT | 2024-07-26 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| FSLY240816P00007500 | 2024-06-27 10:58AM EDT | 2024-08-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| FSLY240920P00007500 | 2024-06-27 2:33PM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 2,016 | 0.00% |
| FSLY241220P00007500 | 2024-06-26 9:30AM EDT | 2024-12-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 784 | 0.00% |
| FSLY250117P00007500 | 2024-06-27 11:41AM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 21 | 6,523 | 0.00% |
| FSLY251219P00007500 | 2024-06-27 3:40PM EDT | 2025-12-19 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| FSLY260116P00007500 | 2024-06-27 12:54PM EDT | 2026-01-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 574 | 0.00% |
© 2024 Yahoo. All rights reserved.