Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00012500 | 2024-05-03 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 53 | 275.00% |
| FSLY240517C00012500 | 2024-05-09 2:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 939 | 125.00% |
| FSLY240524C00012500 | 2024-05-03 1:34PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.12 | 0.00 | - | 3 | 4 | 116.41% |
| FSLY240531C00012500 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 124.61% |
| FSLY240607C00012500 | 2024-05-07 9:52AM EDT | 2024-06-07 | 0.38 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 140.23% |
| FSLY240614C00012500 | 2024-05-06 11:08AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.06 | +0.05 | - | - | 4 | 67.97% |
| FSLY240621C00012500 | 2024-05-09 1:53PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 36 | 1,434 | 67.97% |
| FSLY240719C00012500 | 2024-05-09 3:19PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 42 | 1,275 | 60.74% |
| FSLY240920C00012500 | 2024-05-09 2:30PM EDT | 2024-09-20 | 0.38 | 0.35 | 0.39 | +0.05 | +15.15% | 36 | 1,385 | 65.53% |
| FSLY241220C00012500 | 2024-05-09 3:47PM EDT | 2024-12-20 | 0.80 | 0.55 | 0.82 | +0.05 | +6.67% | 2 | 35 | 64.84% |
| FSLY250117C00012500 | 2024-05-09 3:46PM EDT | 2025-01-17 | 0.87 | 0.83 | 0.88 | +0.10 | +12.99% | 26 | 519 | 67.68% |
| FSLY251219C00012500 | 2024-05-09 1:52PM EDT | 2025-12-19 | 1.90 | 1.84 | 1.98 | +0.09 | +4.97% | 10 | 2,102 | 69.29% |
| FSLY260116C00012500 | 2024-05-07 3:29PM EDT | 2026-01-16 | 1.95 | 1.91 | 2.21 | 0.00 | - | 4 | 337 | 71.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00012500 | 2024-05-08 9:30AM EDT | 2024-05-10 | 4.05 | 3.90 | 4.90 | 0.00 | - | 1 | 38 | 578.91% |
| FSLY240517P00012500 | 2024-05-07 12:11PM EDT | 2024-05-17 | 3.80 | 3.65 | 5.50 | 0.00 | - | 1 | 1,249 | 312.11% |
| FSLY240524P00012500 | 2024-05-02 1:07PM EDT | 2024-05-24 | 4.04 | 2.58 | 4.90 | 0.00 | - | 2 | 12 | 283.98% |
| FSLY240531P00012500 | 2024-05-03 11:51AM EDT | 2024-05-31 | 3.94 | 2.78 | 5.15 | 0.00 | - | 2 | 3 | 75.00% |
| FSLY240607P00012500 | 2024-05-03 3:21PM EDT | 2024-06-07 | 4.09 | 2.60 | 4.90 | 0.00 | - | 2 | 2 | 207.42% |
| FSLY240621P00012500 | 2024-05-08 3:03PM EDT | 2024-06-21 | 4.21 | 2.99 | 5.05 | 0.00 | - | 6 | 1,625 | 71.48% |
| FSLY240719P00012500 | 2024-05-08 3:59PM EDT | 2024-07-19 | 4.22 | 3.00 | 4.10 | 0.00 | - | 3 | 1,076 | 67.58% |
| FSLY240920P00012500 | 2024-05-08 3:59PM EDT | 2024-09-20 | 4.33 | 4.10 | 5.20 | 0.00 | - | 4 | 1,077 | 84.67% |
| FSLY241220P00012500 | 2024-05-03 9:47AM EDT | 2024-12-20 | 4.30 | 4.35 | 4.45 | 0.00 | - | 20 | 40 | 54.49% |
| FSLY250117P00012500 | 2024-05-09 3:46PM EDT | 2025-01-17 | 4.43 | 4.40 | 4.70 | +0.06 | +1.37% | 1 | 6,707 | 57.72% |
| FSLY251219P00012500 | 2024-05-02 9:54AM EDT | 2025-12-19 | 5.25 | 4.95 | 5.85 | 0.00 | - | 5 | 567 | 58.69% |
| FSLY260116P00012500 | 2024-05-06 3:39PM EDT | 2026-01-16 | 4.38 | 5.05 | 5.20 | 0.00 | - | 1 | 3,596 | 51.03% |
© 2024 Yahoo. All rights reserved.