Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00015000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 333 | 178.13% |
| FSLY240517C00015000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 7,185 | 134.38% |
| FSLY240524C00015000 | 2024-05-02 11:11AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.54 | 0.00 | - | 1 | 15 | 192.97% |
| FSLY240531C00015000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.27 | 0.00 | - | 36 | 125 | 221.09% |
| FSLY240621C00015000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 1,029 | 14,885 | 82.81% |
| FSLY240719C00015000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.56 | 0.00 | - | 146 | 1,819 | 103.91% |
| FSLY240920C00015000 | 2024-05-03 1:58PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 122 | 1,043 | 66.60% |
| FSLY241220C00015000 | 2024-05-03 3:12PM EDT | 2024-12-20 | 0.44 | 0.43 | 0.65 | -0.02 | -4.35% | 3 | 15 | 72.56% |
| FSLY250117C00015000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 0.50 | 0.50 | 0.53 | -0.09 | -15.25% | 86 | 1,199 | 67.38% |
| FSLY251219C00015000 | 2024-05-02 2:49PM EDT | 2025-12-19 | 1.49 | 1.40 | 1.51 | 0.00 | - | 35 | 180 | 68.65% |
| FSLY260116C00015000 | 2024-05-03 3:10PM EDT | 2026-01-16 | 1.48 | 1.46 | 1.68 | -0.09 | -5.73% | 9 | 462 | 69.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00015000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 7.15 | 4.90 | 6.75 | 0.00 | - | 2 | 6 | 320.31% |
| FSLY240517P00015000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 6.57 | 6.40 | 8.25 | -0.39 | -5.60% | 2 | 544 | 342.58% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 2024-05-24 | 2.13 | 4.85 | 8.65 | 0.00 | - | - | 0 | 184.77% |
| FSLY240621P00015000 | 2024-05-03 10:01AM EDT | 2024-06-21 | 6.82 | 4.75 | 7.60 | +0.52 | +8.25% | 34 | 1,896 | 207.62% |
| FSLY240719P00015000 | 2024-05-03 11:14AM EDT | 2024-07-19 | 6.45 | 6.45 | 7.35 | -0.38 | -5.56% | 2 | 691 | 111.72% |
| FSLY240920P00015000 | 2024-05-02 2:52PM EDT | 2024-09-20 | 6.49 | 5.40 | 7.95 | 0.00 | - | 18 | 2,799 | 64.65% |
| FSLY250117P00015000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 6.65 | 6.45 | 6.75 | 0.00 | - | 21 | 649 | 52.64% |
| FSLY251219P00015000 | 2024-05-02 1:43PM EDT | 2025-12-19 | 7.30 | 7.10 | 7.20 | 0.00 | - | 6 | 850 | 49.27% |
| FSLY260116P00015000 | 2024-05-02 2:25PM EDT | 2026-01-16 | 7.20 | 7.15 | 7.25 | 0.00 | - | 4 | 550 | 49.46% |
© 2024 Yahoo. All rights reserved.