Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00010000 | 2024-05-10 2:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 515 | 137.50% |
| FSLY240517C00010000 | 2024-05-10 2:02PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 26 | 573 | 66.41% |
| FSLY240524C00010000 | 2024-05-10 12:56PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 28 | 89 | 57.42% |
| FSLY240531C00010000 | 2024-05-10 1:58PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 127 | 51.95% |
| FSLY240607C00010000 | 2024-05-10 2:25PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 4 | 167 | 52.34% |
| FSLY240614C00010000 | 2024-05-10 2:47PM EDT | 2024-06-14 | 0.14 | 0.14 | 0.18 | -0.04 | -22.22% | 13 | 1,035 | 53.71% |
| FSLY240621C00010000 | 2024-05-10 2:01PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 94 | 3,751 | 52.73% |
| FSLY240719C00010000 | 2024-05-10 1:34PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.36 | -0.01 | -2.78% | 124 | 2,195 | 53.71% |
| FSLY240920C00010000 | 2024-05-10 1:24PM EDT | 2024-09-20 | 0.90 | 0.89 | 0.91 | +0.03 | +3.45% | 28 | 1,834 | 67.09% |
| FSLY241220C00010000 | 2024-05-10 11:02AM EDT | 2024-12-20 | 1.33 | 1.39 | 1.42 | -0.05 | -3.62% | 20 | 326 | 70.56% |
| FSLY250117C00010000 | 2024-05-10 12:01PM EDT | 2025-01-17 | 1.50 | 1.47 | 1.51 | +0.02 | +1.35% | 8 | 1,192 | 69.53% |
| FSLY251219C00010000 | 2024-05-09 11:27AM EDT | 2025-12-19 | 2.50 | 2.36 | 2.68 | 0.00 | - | 22 | 55 | 69.53% |
| FSLY260116C00010000 | 2024-05-10 10:05AM EDT | 2026-01-16 | 2.55 | 2.60 | 2.70 | +0.10 | +4.08% | 2 | 320 | 70.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00010000 | 2024-05-09 2:07PM EDT | 2024-05-10 | 1.47 | 1.37 | 1.50 | -0.02 | -1.34% | 1 | 68 | 209.38% |
| FSLY240517P00010000 | 2024-05-10 2:11PM EDT | 2024-05-17 | 1.44 | 1.38 | 1.44 | -0.05 | -3.36% | 9 | 206 | 59.38% |
| FSLY240524P00010000 | 2024-05-09 2:12PM EDT | 2024-05-24 | 1.48 | 1.39 | 1.46 | 0.00 | - | 104 | 109 | 50.78% |
| FSLY240531P00010000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 1.61 | 1.42 | 1.46 | 0.00 | - | 1 | 121 | 50.78% |
| FSLY240607P00010000 | 2024-05-03 11:28AM EDT | 2024-06-07 | 1.60 | 1.45 | 1.50 | 0.00 | - | 1 | 5 | 51.56% |
| FSLY240614P00010000 | 2024-05-06 9:42AM EDT | 2024-06-14 | 1.58 | 1.47 | 1.54 | 0.00 | - | 5 | 4 | 51.95% |
| FSLY240621P00010000 | 2024-05-10 1:53PM EDT | 2024-06-21 | 1.55 | 1.52 | 1.55 | -0.07 | -4.32% | 9 | 653 | 48.63% |
| FSLY240719P00010000 | 2024-05-10 1:49PM EDT | 2024-07-19 | 1.68 | 1.64 | 1.69 | -0.11 | -6.15% | 1 | 244 | 49.61% |
| FSLY240920P00010000 | 2024-05-10 11:51AM EDT | 2024-09-20 | 2.14 | 2.10 | 2.14 | 0.00 | - | 202 | 947 | 58.50% |
| FSLY241220P00010000 | 2024-05-09 11:31AM EDT | 2024-12-20 | 2.61 | 2.49 | 2.52 | +0.09 | +3.57% | 1 | 186 | 59.67% |
| FSLY250117P00010000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 2.59 | 2.55 | 2.58 | 0.00 | - | 417 | 1,242 | 58.35% |
| FSLY251219P00010000 | 2024-05-03 3:43PM EDT | 2025-12-19 | 3.42 | 3.25 | 3.40 | 0.00 | - | 1 | 16 | 55.71% |
| FSLY260116P00010000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 3.10 | 3.30 | 3.40 | 0.00 | - | 10 | 1,152 | 55.03% |
© 2024 Yahoo. All rights reserved.