FSLY - Fastly, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230609C00003500 | 2023-06-02 10:06AM EDT | 3.50 | 12.70 | 12.75 | 13.20 | 0.00 | - | 3 | 3 | 562.50% |
| FSLY230609C00004500 | 2023-06-02 10:06AM EDT | 4.50 | 11.70 | 11.75 | 12.30 | 0.00 | - | 2 | 2 | 587.50% |
| FSLY230609C00005000 | 2023-05-05 2:04PM EDT | 5.00 | 6.80 | 11.25 | 11.85 | 0.00 | - | 10 | 6 | 575.00% |
| FSLY230609C00009000 | 2023-05-05 10:32AM EDT | 9.00 | 3.30 | 7.30 | 7.65 | 0.00 | - | 1 | 1 | 231.25% |
| FSLY230609C00009500 | 2023-05-26 9:44AM EDT | 9.50 | 5.54 | 6.70 | 7.30 | 0.00 | - | 7 | 7 | 246.88% |
| FSLY230609C00010000 | 2023-05-31 10:12AM EDT | 10.00 | 6.07 | 6.20 | 6.75 | 0.00 | - | 1 | 4 | 193.75% |
| FSLY230609C00010500 | 2023-05-26 3:57PM EDT | 10.50 | 4.95 | 5.80 | 6.25 | 0.00 | - | 3 | 3 | 226.56% |
| FSLY230609C00011500 | 2023-05-23 1:43PM EDT | 11.50 | 3.20 | 4.65 | 5.20 | 0.00 | - | 3 | 3 | 258.59% |
| FSLY230609C00012000 | 2023-06-02 11:20AM EDT | 12.00 | 4.35 | 4.25 | 4.70 | 0.00 | - | 55 | 88 | 131.25% |
| FSLY230609C00012500 | 2023-05-25 10:18AM EDT | 12.50 | 2.32 | 3.80 | 4.40 | 0.00 | - | 1 | 24 | 181.64% |
| FSLY230609C00013000 | 2023-06-02 3:33PM EDT | 13.00 | 3.49 | 3.30 | 3.65 | 0.00 | - | 27 | 144 | 101.56% |
| FSLY230609C00013500 | 2023-06-05 12:45PM EDT | 13.50 | 3.18 | 2.72 | 3.25 | +0.67 | +26.69% | 9 | 175 | 95.31% |
| FSLY230609C00014000 | 2023-06-02 1:14PM EDT | 14.00 | 2.51 | 2.23 | 2.69 | +0.05 | +2.03% | 10 | 319 | 50.00% |
| FSLY230609C00014500 | 2023-06-02 2:23PM EDT | 14.50 | 1.85 | 1.86 | 2.18 | 0.00 | - | 6 | 147 | 80.47% |
| FSLY230609C00015000 | 2023-06-05 3:53PM EDT | 15.00 | 1.55 | 1.48 | 1.64 | +0.01 | +0.65% | 75 | 6,318 | 74.22% |
| FSLY230609C00015500 | 2023-06-05 2:11PM EDT | 15.50 | 1.18 | 1.05 | 1.22 | +0.03 | +2.61% | 256 | 3,383 | 69.73% |
| FSLY230609C00016000 | 2023-06-05 3:45PM EDT | 16.00 | 0.70 | 0.68 | 0.72 | -0.05 | -6.67% | 87 | 758 | 57.03% |
| FSLY230609C00016500 | 2023-06-05 3:54PM EDT | 16.50 | 0.45 | 0.42 | 0.45 | -0.06 | -11.76% | 245 | 208 | 58.98% |
| FSLY230609C00017000 | 2023-06-05 3:25PM EDT | 17.00 | 0.25 | 0.23 | 0.26 | -0.06 | -19.35% | 206 | 239 | 59.77% |
| FSLY230609C00017500 | 2023-06-05 3:26PM EDT | 17.50 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 165 | 183 | 60.94% |
| FSLY230609C00018000 | 2023-06-05 1:40PM EDT | 18.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 142 | 279 | 63.28% |
| FSLY230609C00018500 | 2023-06-05 2:26PM EDT | 18.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 38 | 109 | 66.41% |
| FSLY230609C00019000 | 2023-06-05 2:55PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 120 | 19 | 67.97% |
| FSLY230609C00019500 | 2023-06-05 12:06PM EDT | 19.50 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 10 | 21 | 90.63% |
| FSLY230609C00020000 | 2023-06-02 3:43PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 10 | 93.75% |
| FSLY230609C00020500 | 2023-05-31 9:42AM EDT | 20.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 1 | 117.97% |
| FSLY230609C00021000 | 2023-05-30 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 100.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230609P00005000 | 2023-05-05 10:48AM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 556.25% |
| FSLY230609P00008000 | 2023-05-04 2:30PM EDT | 8.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 19 | 275.00% |
| FSLY230609P00009000 | 2023-05-16 2:48PM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 231.25% |
| FSLY230609P00010000 | 2023-05-26 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 193.75% |
| FSLY230609P00010500 | 2023-05-04 3:48PM EDT | 10.50 | 0.49 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 178.13% |
| FSLY230609P00011000 | 2023-05-16 11:52AM EDT | 11.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 6 | 40 | 162.50% |
| FSLY230609P00011500 | 2023-05-26 9:38AM EDT | 11.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 55 | 57 | 137.50% |
| FSLY230609P00012000 | 2023-05-31 11:28AM EDT | 12.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 57 | 131.25% |
| FSLY230609P00012500 | 2023-06-05 2:03PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 1 | 60 | 109.38% |
| FSLY230609P00013000 | 2023-06-02 3:52PM EDT | 13.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 9 | 864 | 172.27% |
| FSLY230609P00013500 | 2023-06-02 2:40PM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 138 | 95.31% |
| FSLY230609P00014000 | 2023-06-02 2:32PM EDT | 14.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 6 | 128 | 80.47% |
| FSLY230609P00014500 | 2023-06-05 1:54PM EDT | 14.50 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 22 | 80 | 71.09% |
| FSLY230609P00015000 | 2023-06-05 12:57PM EDT | 15.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 413 | 65 | 57.03% |
| FSLY230609P00015500 | 2023-06-05 2:19PM EDT | 15.50 | 0.09 | 0.07 | 0.11 | -0.09 | -50.00% | 57 | 268 | 53.52% |
| FSLY230609P00016000 | 2023-06-05 3:59PM EDT | 16.00 | 0.24 | 0.21 | 0.23 | -0.10 | -29.41% | 257 | 55 | 54.10% |
| FSLY230609P00016500 | 2023-06-05 3:08PM EDT | 16.50 | 0.50 | 0.43 | 0.47 | -0.03 | -5.66% | 54 | 4 | 55.86% |
| FSLY230609P00017000 | 2023-06-02 2:10PM EDT | 17.00 | 0.94 | 0.74 | 0.78 | 0.00 | - | 5 | 5 | 56.06% |
| FSLY230609P00017500 | 2023-05-30 12:11PM EDT | 17.50 | 1.87 | 1.12 | 1.18 | 0.00 | - | - | 12 | 57.03% |
| FSLY230609P00019000 | 2023-05-31 10:15AM EDT | 19.00 | 3.10 | 2.46 | 2.67 | 0.00 | - | - | 1 | 71.09% |
| FSLY230609P00019500 | 2023-05-25 2:54PM EDT | 19.50 | 4.85 | 2.84 | 3.35 | 0.00 | - | - | 2 | 95.31% |
© 2023 Yahoo. All rights reserved.