Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00015000 | 2024-05-10 12:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 372 | 425.00% |
| FSLY240517C00015000 | 2024-05-10 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 7,113 | 184.38% |
| FSLY240524C00015000 | 2024-05-02 11:11AM EDT | 2024-05-24 | 0.26 | 0.00 | 1.25 | 0.00 | - | 1 | 15 | 293.16% |
| FSLY240531C00015000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.16 | 0.00 | - | 12 | 119 | 139.06% |
| FSLY240607C00015000 | 2024-04-29 10:05AM EDT | 2024-06-07 | 0.82 | 0.00 | 1.15 | 0.00 | - | - | 4 | 204.49% |
| FSLY240621C00015000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 4 | 14,711 | 84.38% |
| FSLY240719C00015000 | 2024-05-10 1:23PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.10 | 0.00 | - | 52 | 1,835 | 73.44% |
| FSLY240920C00015000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.20 | -0.02 | -11.11% | 5 | 1,126 | 65.82% |
| FSLY241220C00015000 | 2024-05-07 10:06AM EDT | 2024-12-20 | 0.46 | 0.27 | 0.49 | 0.00 | - | 1 | 108 | 63.77% |
| FSLY250117C00015000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 0.51 | 0.49 | 0.52 | +0.02 | +4.08% | 48 | 1,416 | 66.11% |
| FSLY251219C00015000 | 2024-05-10 2:08PM EDT | 2025-12-19 | 1.37 | 1.42 | 1.55 | -0.07 | -4.86% | 1 | 194 | 68.21% |
| FSLY260116C00015000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 1.55 | 1.46 | 1.59 | +0.13 | +9.15% | 3 | 470 | 67.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00015000 | 2024-05-08 1:16PM EDT | 2024-05-10 | 6.65 | 4.75 | 6.75 | 0.00 | - | 5 | 1 | 956.25% |
| FSLY240517P00015000 | 2024-05-09 12:39PM EDT | 2024-05-17 | 6.48 | 4.70 | 6.75 | 0.00 | - | 10 | 357 | 338.28% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 2024-05-24 | 2.13 | 4.75 | 6.60 | 0.00 | - | - | 0 | 213.28% |
| FSLY240621P00015000 | 2024-05-08 11:33AM EDT | 2024-06-21 | 6.60 | 5.35 | 6.80 | 0.00 | - | 10 | 1,063 | 151.95% |
| FSLY240719P00015000 | 2024-05-03 11:14AM EDT | 2024-07-19 | 6.45 | 5.30 | 7.45 | 0.00 | - | 2 | 406 | 50.00% |
| FSLY240920P00015000 | 2024-05-08 11:33AM EDT | 2024-09-20 | 6.60 | 5.35 | 8.00 | 0.00 | - | 10 | 2,775 | 77.34% |
| FSLY241220P00015000 | 2024-05-10 9:47AM EDT | 2024-12-20 | 6.65 | 6.45 | 8.65 | +0.02 | +0.30% | 30 | 60 | 98.73% |
| FSLY250117P00015000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 6.65 | 6.50 | 6.60 | 0.00 | - | 21 | 649 | 51.95% |
| FSLY251219P00015000 | 2024-05-02 1:43PM EDT | 2025-12-19 | 7.30 | 5.00 | 7.15 | 0.00 | - | 6 | 850 | 51.03% |
| FSLY260116P00015000 | 2024-05-02 2:25PM EDT | 2026-01-16 | 7.20 | 6.95 | 7.15 | 0.00 | - | 4 | 550 | 49.85% |
© 2024 Yahoo. All rights reserved.