Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FSLY240510C00009000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 284 | 2,361 | 56.25% |
FSLY240517C00009000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.12 | +0.02 | +22.22% | 161 | 1,156 | 52.73% |
FSLY240524C00009000 | 2024-05-09 11:48AM EDT | 2024-05-24 | 0.21 | 0.17 | 0.21 | +0.07 | +50.00% | 79 | 483 | 52.54% |
FSLY240531C00009000 | 2024-05-09 3:02PM EDT | 2024-05-31 | 0.26 | 0.23 | 0.28 | +0.04 | +18.18% | 11 | 314 | 51.76% |
FSLY240607C00009000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 0.32 | 0.31 | 0.34 | +0.06 | +23.08% | 112 | 556 | 52.73% |
FSLY240614C00009000 | 2024-05-09 11:05AM EDT | 2024-06-14 | 0.40 | 0.39 | 0.44 | +0.08 | +25.00% | 2 | 266 | 55.86% |
FSLY240628C00009000 | 2024-05-09 11:12AM EDT | 2024-06-28 | 0.48 | 0.00 | 1.12 | 0.00 | - | 1 | - | 59.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FSLY240510P00009000 | 2024-05-09 12:03PM EDT | 2024-05-10 | 0.48 | 0.29 | 0.63 | -0.14 | -22.58% | 10 | 220 | 68.75% |
FSLY240517P00009000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 0.51 | 0.51 | 0.94 | -0.24 | -32.00% | 75 | 304 | 89.84% |
FSLY240524P00009000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 0.62 | 0.60 | 0.66 | +0.07 | +12.73% | 135 | 206 | 50.98% |
FSLY240531P00009000 | 2024-05-07 11:14AM EDT | 2024-05-31 | 0.63 | 0.66 | 0.71 | 0.00 | - | 3 | 116 | 52.34% |
FSLY240607P00009000 | 2024-05-09 12:31PM EDT | 2024-06-07 | 0.76 | 0.72 | 0.76 | +0.06 | +8.57% | 8 | 10 | 51.17% |
FSLY240614P00009000 | 2024-05-09 12:34PM EDT | 2024-06-14 | 0.83 | 0.79 | 1.25 | +0.11 | +15.28% | 9 | 23 | 70.51% |