Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00025000 | 2024-04-23 11:33AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 525.00% |
| FSLY240517C00025000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 296.88% |
| FSLY240531C00025000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 302.34% |
| FSLY240621C00025000 | 2024-05-07 11:28AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.30 | 0.00 | - | 1 | 1,832 | 180.08% |
| FSLY240719C00025000 | 2024-05-07 10:39AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 536 | 112.50% |
| FSLY240920C00025000 | 2024-05-08 9:51AM EDT | 2024-09-20 | 0.07 | 0.02 | 0.15 | 0.00 | - | 1 | 2,297 | 92.19% |
| FSLY241220C00025000 | 2024-04-22 3:12PM EDT | 2024-12-20 | 0.54 | 0.00 | 0.26 | 0.00 | - | - | 1 | 76.95% |
| FSLY250117C00025000 | 2024-05-09 2:15PM EDT | 2025-01-17 | 0.11 | 0.05 | 0.11 | +0.02 | +22.22% | 4 | 1,776 | 66.60% |
| FSLY251219C00025000 | 2024-05-07 9:31AM EDT | 2025-12-19 | 0.62 | 0.49 | 0.96 | 0.00 | - | 30 | 1,887 | 71.48% |
| FSLY260116C00025000 | 2024-05-09 11:41AM EDT | 2026-01-16 | 0.48 | 0.49 | 0.80 | -0.02 | -4.00% | 2 | 484 | 67.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00025000 | 2024-04-23 3:38PM EDT | 2024-05-17 | 12.08 | 15.50 | 17.30 | 0.00 | - | 1 | 0 | 608.59% |
| FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 2024-06-21 | 12.28 | 11.55 | 14.25 | 0.00 | - | 9 | 0 | 0.00% |
| FSLY240719P00025000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 12.75 | 15.40 | 17.50 | 0.00 | - | 1 | 1 | 50.00% |
| FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 2024-09-20 | 12.40 | 9.50 | 12.80 | 0.00 | - | 1 | 67 | 0.00% |
| FSLY241220P00025000 | 2024-04-30 1:56PM EDT | 2024-12-20 | 12.35 | 14.40 | 17.35 | 0.00 | - | 5 | 0 | 123.73% |
| FSLY250117P00025000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 16.47 | 15.40 | 17.45 | 0.00 | - | 1 | 4 | 120.90% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 2025-12-19 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 0.00% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 2026-01-16 | 13.16 | 15.30 | 16.85 | 0.00 | - | 1 | 3 | 59.42% |
© 2024 Yahoo. All rights reserved.