Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00025000 | 2024-04-23 11:33AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 300.00% |
| FSLY240517C00025000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 250.00% |
| FSLY240621C00025000 | 2024-05-03 12:09PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,828 | 121.88% |
| FSLY240719C00025000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 536 | 122.66% |
| FSLY240920C00025000 | 2024-05-03 1:02PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.55 | +0.01 | +25.00% | 131 | 2,255 | 116.99% |
| FSLY241220C00025000 | 2024-04-22 3:12PM EDT | 2024-12-20 | 0.54 | 0.00 | 0.59 | 0.00 | - | - | 1 | 90.92% |
| FSLY250117C00025000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 0.09 | 0.03 | 0.45 | -0.02 | -18.18% | 44 | 1,777 | 81.93% |
| FSLY251219C00025000 | 2024-05-02 3:33PM EDT | 2025-12-19 | 0.57 | 0.48 | 0.59 | 0.00 | - | 10 | 1,874 | 65.72% |
| FSLY260116C00025000 | 2024-05-03 3:25PM EDT | 2026-01-16 | 0.55 | 0.53 | 0.78 | -0.05 | -8.33% | 20 | 473 | 68.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00025000 | 2024-04-23 3:38PM EDT | 2024-05-17 | 12.08 | 15.45 | 16.65 | 0.00 | - | 1 | 0 | 322.66% |
| FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 2024-06-21 | 12.28 | 11.55 | 14.25 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240719P00025000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 12.75 | 16.20 | 16.75 | 0.00 | - | 1 | 1 | 149.61% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 2024-09-20 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 0.00% |
| FSLY241220P00025000 | 2024-04-30 1:56PM EDT | 2024-12-20 | 12.35 | 15.65 | 18.70 | 0.00 | - | 5 | 0 | 111.91% |
| FSLY250117P00025000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 16.47 | 14.45 | 17.60 | 0.00 | - | 1 | 7 | 124.07% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 2025-12-19 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 0.00% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 2026-01-16 | 13.16 | 16.25 | 17.10 | 0.00 | - | 1 | 44 | 65.82% |
© 2024 Yahoo. All rights reserved.