Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 50.00% |
| FSLY240517C00020000 | 2024-05-09 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 50.00% |
| FSLY240524C00020000 | 2024-05-06 11:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FSLY240531C00020000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FSLY240607C00020000 | 2024-05-01 1:39PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| FSLY240621C00020000 | 2024-05-09 9:32AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 4,732 | 50.00% |
| FSLY240719C00020000 | 2024-05-09 1:43PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 577 | 50.00% |
| FSLY240920C00020000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 588 | 25.00% |
| FSLY241220C00020000 | 2024-05-09 11:33AM EDT | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 25.00% |
| FSLY250117C00020000 | 2024-05-08 10:37AM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 4,165 | 25.00% |
| FSLY251219C00020000 | 2024-05-08 2:00PM EDT | 2025-12-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 12.50% |
| FSLY260116C00020000 | 2024-05-09 3:16PM EDT | 2026-01-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00020000 | 2024-05-09 12:27PM EDT | 2024-05-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 6.50 | 10.40 | 12.45 | 0.00 | - | - | 0 | 440.23% |
| FSLY240621P00020000 | 2024-05-07 12:36PM EDT | 2024-06-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 0.00% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 7.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY240920P00020000 | 2024-05-06 2:39PM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 7.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY250117P00020000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 2025-12-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| FSLY260116P00020000 | 2024-05-08 12:57PM EDT | 2026-01-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.