Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00017500 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.24 | 0.00 | - | 78 | 97 | 840.63% |
| FSLY240517C00017500 | 2024-05-06 1:16PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.56 | 0.00 | - | 3 | 2,673 | 363.28% |
| FSLY240524C00017500 | 2024-04-29 3:30PM EDT | 2024-05-24 | 0.26 | 0.01 | 0.75 | 0.00 | - | 2 | 7 | 288.28% |
| FSLY240531C00017500 | 2024-04-29 10:07AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 1 | 254.69% |
| FSLY240607C00017500 | 2024-04-30 2:32PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.95 | 0.00 | - | - | 3 | 221.88% |
| FSLY240621C00017500 | 2024-05-09 1:03PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.20 | 0.00 | - | 3 | 3,203 | 125.00% |
| FSLY240719C00017500 | 2024-05-09 9:37AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.15 | 0.00 | - | 10 | 918 | 92.19% |
| FSLY240920C00017500 | 2024-05-08 11:28AM EDT | 2024-09-20 | 0.09 | 0.05 | 0.11 | 0.00 | - | 13 | 2,039 | 67.19% |
| FSLY241220C00017500 | 2024-05-07 10:39AM EDT | 2024-12-20 | 0.28 | 0.22 | 0.27 | 0.00 | - | 20 | 27 | 66.11% |
| FSLY250117C00017500 | 2024-05-07 1:17PM EDT | 2025-01-17 | 0.33 | 0.25 | 0.31 | 0.00 | - | 1 | 689 | 64.55% |
| FSLY251219C00017500 | 2024-05-09 3:22PM EDT | 2025-12-19 | 1.13 | 1.00 | 1.17 | +0.07 | +6.60% | 1 | 253 | 66.11% |
| FSLY260116C00017500 | 2024-05-06 10:05AM EDT | 2026-01-16 | 1.26 | 1.08 | 1.19 | 0.00 | - | 2 | 334 | 65.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00017500 | 2024-05-07 12:59PM EDT | 2024-05-17 | 8.80 | 8.90 | 9.05 | 0.00 | - | 9 | 0 | 275.00% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 2024-05-24 | 4.24 | 8.90 | 9.10 | 0.00 | - | 2 | 1 | 211.72% |
| FSLY240531P00017500 | 2024-05-09 12:25PM EDT | 2024-05-31 | 8.95 | 8.85 | 9.00 | 0.00 | - | 7 | 7 | 140.63% |
| FSLY240607P00017500 | 2024-05-08 10:21AM EDT | 2024-06-07 | 9.10 | 8.90 | 9.10 | 0.00 | - | - | 2 | 152.34% |
| FSLY240621P00017500 | 2024-05-07 10:10AM EDT | 2024-06-21 | 8.88 | 8.90 | 9.05 | 0.00 | - | 1 | 8 | 118.36% |
| FSLY240719P00017500 | 2024-05-03 3:12PM EDT | 2024-07-19 | 9.10 | 8.90 | 9.05 | 0.00 | - | 5 | 0 | 92.19% |
| FSLY240920P00017500 | 2024-05-03 11:05AM EDT | 2024-09-20 | 9.03 | 8.90 | 9.05 | 0.00 | - | 31 | 0 | 67.19% |
| FSLY241220P00017500 | 2024-05-03 12:01PM EDT | 2024-12-20 | 9.00 | 8.90 | 9.00 | 0.00 | - | 31 | 6 | 54.69% |
| FSLY250117P00017500 | 2024-05-10 9:53AM EDT | 2025-01-17 | 9.05 | 8.90 | 9.45 | +0.05 | +0.56% | 1 | 1,483 | 64.65% |
| FSLY251219P00017500 | 2024-05-07 12:32PM EDT | 2025-12-19 | 9.10 | 9.15 | 9.35 | 0.00 | - | 1 | 130 | 48.63% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 2026-01-16 | 6.35 | 9.15 | 9.55 | 0.00 | - | 1 | 147 | 53.52% |
© 2024 Yahoo. All rights reserved.