Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00012500 | 2024-05-03 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 56 | 198.44% |
| FSLY240517C00012500 | 2024-05-03 12:26PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 53 | 925 | 96.88% |
| FSLY240524C00012500 | 2024-05-03 1:34PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.06 | -1.50 | -96.15% | 3 | 5 | 91.41% |
| FSLY240531C00012500 | 2024-04-22 2:05PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.19 | 0.00 | - | 3 | 5 | 98.05% |
| FSLY240621C00012500 | 2024-05-03 3:20PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 512 | 1,233 | 65.63% |
| FSLY240719C00012500 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.26 | -0.03 | -21.43% | 59 | 1,168 | 70.31% |
| FSLY240920C00012500 | 2024-05-03 3:48PM EDT | 2024-09-20 | 0.37 | 0.36 | 0.39 | -0.08 | -17.78% | 28 | 868 | 65.63% |
| FSLY250117C00012500 | 2024-05-03 3:12PM EDT | 2025-01-17 | 0.85 | 0.85 | 0.89 | -0.16 | -15.84% | 12 | 515 | 68.56% |
| FSLY251219C00012500 | 2024-05-03 3:46PM EDT | 2025-12-19 | 1.90 | 1.90 | 1.99 | -0.20 | -9.52% | 86 | 1,728 | 70.61% |
| FSLY260116C00012500 | 2024-05-03 3:12PM EDT | 2026-01-16 | 1.95 | 1.95 | 2.20 | -0.15 | -7.14% | 18 | 320 | 71.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00012500 | 2024-05-03 12:26PM EDT | 2024-05-10 | 4.10 | 3.25 | 4.15 | +0.05 | +1.23% | 7 | 79 | 211.72% |
| FSLY240517P00012500 | 2024-05-03 12:17PM EDT | 2024-05-17 | 4.03 | 2.99 | 5.10 | -0.01 | -0.25% | 14 | 1,263 | 106.25% |
| FSLY240524P00012500 | 2024-05-02 1:07PM EDT | 2024-05-24 | 4.04 | 3.85 | 4.15 | 0.00 | - | 2 | 15 | 122.27% |
| FSLY240531P00012500 | 2024-05-03 11:51AM EDT | 2024-05-31 | 3.94 | 2.78 | 5.00 | -0.46 | -10.45% | 2 | 15 | 221.09% |
| FSLY240607P00012500 | 2024-05-03 3:21PM EDT | 2024-06-07 | 4.09 | 2.59 | 4.20 | +0.04 | +0.99% | 2 | 5 | 103.52% |
| FSLY240621P00012500 | 2024-05-03 12:05PM EDT | 2024-06-21 | 4.01 | 3.30 | 4.70 | -0.04 | -0.99% | 3 | 2,838 | 140.82% |
| FSLY240719P00012500 | 2024-05-02 3:36PM EDT | 2024-07-19 | 4.10 | 3.00 | 4.30 | +0.15 | +3.80% | 13 | 1,078 | 80.08% |
| FSLY240920P00012500 | 2024-05-03 1:26PM EDT | 2024-09-20 | 4.25 | 4.15 | 5.85 | +0.13 | +3.16% | 77 | 1,081 | 98.83% |
| FSLY250117P00012500 | 2024-05-03 10:00AM EDT | 2025-01-17 | 4.70 | 4.30 | 4.60 | +0.15 | +3.30% | 5 | 6,710 | 50.78% |
| FSLY251219P00012500 | 2024-05-02 9:54AM EDT | 2025-12-19 | 5.25 | 4.15 | 5.25 | 0.00 | - | 5 | 567 | 54.00% |
| FSLY260116P00012500 | 2024-05-02 2:43PM EDT | 2026-01-16 | 5.20 | 4.15 | 5.30 | +0.05 | +0.97% | 1 | 3,594 | 53.91% |
© 2024 Yahoo. All rights reserved.