Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.11 | 0.00 | 1.27 | 0.00 | - | 3 | 122 | 600.00% |
| FSLY240517C00020000 | 2024-05-02 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 168 | 212.50% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 2024-05-24 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 3 | 188.28% |
| FSLY240531C00020000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.22 | -0.14 | -93.33% | 1 | 6 | 183.20% |
| FSLY240621C00020000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 4,744 | 100.00% |
| FSLY240719C00020000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 519 | 89.84% |
| FSLY240920C00020000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 11 | 591 | 73.44% |
| FSLY241220C00020000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 0.17 | 0.15 | 0.18 | -0.20 | -54.05% | 25 | 67 | 68.16% |
| FSLY250117C00020000 | 2024-05-03 3:02PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 57 | 4,143 | 65.63% |
| FSLY251219C00020000 | 2024-05-03 12:24PM EDT | 2025-12-19 | 0.85 | 0.83 | 0.89 | -0.04 | -4.49% | 65 | 53 | 66.75% |
| FSLY260116C00020000 | 2024-05-03 10:34AM EDT | 2026-01-16 | 0.88 | 0.86 | 1.09 | -0.06 | -6.38% | 93 | 386 | 68.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00020000 | 2024-04-29 3:20PM EDT | 2024-05-17 | 7.07 | 11.10 | 11.65 | 0.00 | - | 4 | 0 | 272.66% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 6.50 | 11.20 | 11.65 | 0.00 | - | - | 0 | 220.31% |
| FSLY240621P00020000 | 2024-05-02 11:08AM EDT | 2024-06-21 | 11.48 | 9.90 | 12.60 | 0.00 | - | 1 | 199 | 255.47% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 7.51 | 10.45 | 11.90 | 0.00 | - | 12 | 155 | 144.92% |
| FSLY240920P00020000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 7.05 | 9.50 | 11.60 | 0.00 | - | 7 | 41 | 76.17% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 7.87 | 10.45 | 12.60 | 0.00 | - | - | 0 | 116.70% |
| FSLY250117P00020000 | 2024-05-03 11:26AM EDT | 2025-01-17 | 11.50 | 9.45 | 12.35 | -0.02 | -0.17% | 12 | 682 | 100.10% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 2025-12-19 | 11.60 | 11.40 | 11.70 | 0.00 | - | 2 | 70 | 43.36% |
| FSLY260116P00020000 | 2024-05-02 11:38AM EDT | 2026-01-16 | 11.43 | 11.40 | 11.70 | 0.00 | - | 1 | 37 | 42.38% |
© 2024 Yahoo. All rights reserved.