Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00010000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 169 | 53 | 85.94% |
| FSLY240517C00010000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 161 | 508 | 69.53% |
| FSLY240531C00010000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.14 | -0.10 | -50.00% | 20 | 110 | 59.57% |
| FSLY240621C00010000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | -0.11 | -31.43% | 625 | 1,181 | 58.20% |
| FSLY240719C00010000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.42 | -0.09 | -18.75% | 318 | 720 | 58.40% |
| FSLY240920C00010000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 0.84 | 0.87 | 0.91 | -0.11 | -11.58% | 470 | 514 | 67.97% |
| FSLY250117C00010000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 1.47 | 1.47 | 1.51 | -0.06 | -3.92% | 81 | 1,039 | 71.09% |
| FSLY251219C00010000 | 2024-05-03 9:40AM EDT | 2025-12-19 | 2.57 | 2.50 | 2.65 | -0.06 | -2.28% | 3 | 32 | 72.36% |
| FSLY260116C00010000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 2.63 | 2.60 | 2.69 | -0.15 | -5.40% | 43 | 323 | 72.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00010000 | 2024-05-03 1:23PM EDT | 2024-05-10 | 1.63 | 1.36 | 1.67 | +0.09 | +5.84% | 30 | 88 | 136.72% |
| FSLY240517P00010000 | 2024-05-03 2:21PM EDT | 2024-05-17 | 1.59 | 1.26 | 1.88 | +0.24 | +17.78% | 9 | 202 | 66.41% |
| FSLY240524P00010000 | 2024-05-02 2:51PM EDT | 2024-05-24 | 1.60 | 1.55 | 2.17 | 0.00 | - | 15 | 12 | 105.27% |
| FSLY240531P00010000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 1.61 | 1.45 | 1.72 | -0.05 | -3.01% | 1 | 120 | 71.88% |
| FSLY240621P00010000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 1.75 | 1.49 | 1.74 | +0.19 | +12.18% | 15 | 653 | 56.06% |
| FSLY240719P00010000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 1.87 | 1.80 | 3.00 | +0.09 | +5.06% | 25 | 229 | 91.21% |
| FSLY240920P00010000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 2.22 | 1.69 | 2.26 | +0.07 | +3.26% | 50 | 823 | 60.64% |
| FSLY241220P00010000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 2.61 | 2.56 | 2.66 | -0.03 | -1.14% | 1 | 173 | 60.35% |
| FSLY250117P00010000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 2.68 | 2.65 | 2.72 | +0.05 | +1.90% | 102 | 910 | 59.67% |
| FSLY251219P00010000 | 2024-05-03 3:43PM EDT | 2025-12-19 | 3.42 | 3.35 | 3.70 | +0.01 | +0.29% | 1 | 15 | 58.89% |
| FSLY260116P00010000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 3.45 | 3.40 | 3.50 | +0.05 | +1.47% | 8 | 1,158 | 55.81% |
© 2024 Yahoo. All rights reserved.