Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.12 | 0.00 | 1.27 | 0.00 | - | 78 | 97 | 544.92% |
| FSLY240517C00017500 | 2024-05-03 12:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.16 | +0.01 | +100.00% | 2 | 2,675 | 218.75% |
| FSLY240524C00017500 | 2024-04-29 3:30PM EDT | 2024-05-24 | 0.26 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 298.44% |
| FSLY240621C00017500 | 2024-05-03 2:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 8 | 3,126 | 119.14% |
| FSLY240719C00017500 | 2024-05-03 3:14PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.41 | 0.00 | - | 13 | 919 | 111.33% |
| FSLY240920C00017500 | 2024-05-03 2:24PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 137 | 2,103 | 67.97% |
| FSLY241220C00017500 | 2024-05-03 3:37PM EDT | 2024-12-20 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 4 | 5 | 67.58% |
| FSLY250117C00017500 | 2024-05-03 1:47PM EDT | 2025-01-17 | 0.31 | 0.28 | 0.32 | -0.01 | -3.12% | 14 | 699 | 66.21% |
| FSLY251219C00017500 | 2024-05-02 3:53PM EDT | 2025-12-19 | 1.21 | 0.95 | 1.16 | 0.00 | - | 210 | 265 | 66.11% |
| FSLY260116C00017500 | 2024-05-03 2:36PM EDT | 2026-01-16 | 1.13 | 1.11 | 1.22 | +0.01 | +0.89% | 31 | 316 | 67.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 2024-05-17 | 4.05 | 7.40 | 10.10 | 0.00 | - | - | 18 | 451.56% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 2024-05-24 | 4.24 | 8.90 | 9.15 | 0.00 | - | 2 | 1 | 118.75% |
| FSLY240621P00017500 | 2024-05-02 2:27PM EDT | 2024-06-21 | 9.15 | 7.25 | 10.85 | 0.00 | - | 75 | 251 | 96.88% |
| FSLY240719P00017500 | 2024-05-03 3:12PM EDT | 2024-07-19 | 9.10 | 7.50 | 9.40 | +0.05 | +0.55% | 5 | 280 | 130.27% |
| FSLY240920P00017500 | 2024-05-03 11:05AM EDT | 2024-09-20 | 9.03 | 7.35 | 9.25 | +0.03 | +0.33% | 31 | 346 | 84.38% |
| FSLY250117P00017500 | 2024-05-03 9:34AM EDT | 2025-01-17 | 9.24 | 8.00 | 11.15 | +0.22 | +2.44% | 5 | 1,481 | 79.49% |
| FSLY251219P00017500 | 2024-05-02 2:46PM EDT | 2025-12-19 | 9.27 | 9.20 | 9.40 | 0.00 | - | 3 | 129 | 46.68% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 2026-01-16 | 6.35 | 9.30 | 9.40 | 0.00 | - | 1 | 147 | 45.65% |
© 2024 Yahoo. All rights reserved.