New Zealand markets close in 3 hours 24 minutes

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.55+0.24 (+2.89%)
At close: 04:00PM EDT
8.56 +0.01 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:9.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240510C000090002024-05-09 3:53PM EDT2024-05-100.010.000.010.00-2842,36156.25%
FSLY240517C000090002024-05-09 3:46PM EDT2024-05-170.110.090.12+0.02+22.22%1611,15652.73%
FSLY240524C000090002024-05-09 11:48AM EDT2024-05-240.210.170.21+0.07+50.00%7948352.54%
FSLY240531C000090002024-05-09 3:02PM EDT2024-05-310.260.230.28+0.04+18.18%1131451.76%
FSLY240607C000090002024-05-09 3:54PM EDT2024-06-070.320.310.34+0.06+23.08%11255652.73%
FSLY240614C000090002024-05-09 11:05AM EDT2024-06-140.400.390.44+0.08+25.00%226655.86%
FSLY240628C000090002024-05-09 11:12AM EDT2024-06-280.480.001.120.00-1-59.08%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240510P000090002024-05-09 12:03PM EDT2024-05-100.480.290.63-0.14-22.58%1022068.75%
FSLY240517P000090002024-05-09 3:45PM EDT2024-05-170.510.510.94-0.24-32.00%7530489.84%
FSLY240524P000090002024-05-09 3:53PM EDT2024-05-240.620.600.66+0.07+12.73%13520650.98%
FSLY240531P000090002024-05-07 11:14AM EDT2024-05-310.630.660.710.00-311652.34%
FSLY240607P000090002024-05-09 12:31PM EDT2024-06-070.760.720.76+0.06+8.57%81051.17%
FSLY240614P000090002024-05-09 12:34PM EDT2024-06-140.830.791.25+0.11+15.28%92370.51%