Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517C00012500 | 2024-05-09 2:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 930 | 125.00% |
| FSLY240524C00012500 | 2024-05-03 1:34PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.10 | 0.00 | - | 3 | 4 | 117.97% |
| FSLY240531C00012500 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.35 | 0.00 | - | 1 | 5 | 128.91% |
| FSLY240607C00012500 | 2024-05-07 9:52AM EDT | 2024-06-07 | 0.38 | 0.01 | 1.45 | 0.00 | - | 2 | 2 | 186.52% |
| FSLY240614C00012500 | 2024-05-06 11:08AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.20 | 0.00 | - | - | 4 | 86.33% |
| FSLY240621C00012500 | 2024-05-10 2:26PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 23 | 1,433 | 62.50% |
| FSLY240719C00012500 | 2024-05-10 2:34PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 15 | 1,314 | 60.55% |
| FSLY240920C00012500 | 2024-05-10 11:22AM EDT | 2024-09-20 | 0.37 | 0.35 | 0.41 | -0.01 | -2.63% | 74 | 1,390 | 65.43% |
| FSLY241220C00012500 | 2024-05-09 3:47PM EDT | 2024-12-20 | 0.80 | 0.69 | 0.83 | 0.00 | - | 2 | 35 | 67.14% |
| FSLY250117C00012500 | 2024-05-09 3:46PM EDT | 2025-01-17 | 0.83 | 0.85 | 0.89 | -0.04 | -4.60% | 2 | 522 | 67.48% |
| FSLY251219C00012500 | 2024-05-10 3:49PM EDT | 2025-12-19 | 1.94 | 1.89 | 2.22 | +0.04 | +2.11% | 6 | 2,109 | 71.78% |
| FSLY260116C00012500 | 2024-05-10 11:36AM EDT | 2026-01-16 | 1.91 | 1.94 | 2.14 | -0.04 | -2.05% | 3 | 337 | 69.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00012500 | 2024-05-10 1:51PM EDT | 2024-05-17 | 3.92 | 3.60 | 4.95 | +0.12 | +3.16% | 2 | 1,249 | 292.19% |
| FSLY240524P00012500 | 2024-05-02 1:07PM EDT | 2024-05-24 | 4.04 | 2.27 | 4.95 | 0.00 | - | 2 | 12 | 319.14% |
| FSLY240531P00012500 | 2024-05-03 11:51AM EDT | 2024-05-31 | 3.94 | 2.36 | 4.15 | 0.00 | - | 2 | 3 | 148.05% |
| FSLY240607P00012500 | 2024-05-10 1:51PM EDT | 2024-06-07 | 3.89 | 3.50 | 4.00 | -0.20 | -4.89% | 2 | 2 | 101.95% |
| FSLY240621P00012500 | 2024-05-08 3:03PM EDT | 2024-06-21 | 4.21 | 2.96 | 4.95 | 0.00 | - | 6 | 1,625 | 75.00% |
| FSLY240719P00012500 | 2024-05-08 3:59PM EDT | 2024-07-19 | 4.22 | 3.00 | 4.20 | 0.00 | - | 3 | 1,076 | 85.74% |
| FSLY240920P00012500 | 2024-05-10 11:54AM EDT | 2024-09-20 | 4.15 | 4.00 | 5.90 | -0.18 | -4.16% | 1 | 1,077 | 103.61% |
| FSLY241220P00012500 | 2024-05-03 9:47AM EDT | 2024-12-20 | 4.30 | 4.30 | 4.40 | 0.00 | - | 20 | 40 | 55.18% |
| FSLY250117P00012500 | 2024-05-09 3:46PM EDT | 2025-01-17 | 4.43 | 4.35 | 4.45 | 0.00 | - | 1 | 6,708 | 54.10% |
| FSLY251219P00012500 | 2024-05-02 9:54AM EDT | 2025-12-19 | 5.25 | 4.95 | 5.15 | 0.00 | - | 5 | 567 | 51.66% |
| FSLY260116P00012500 | 2024-05-06 3:39PM EDT | 2026-01-16 | 4.38 | 5.00 | 5.15 | 0.00 | - | 1 | 3,596 | 51.07% |
© 2024 Yahoo. All rights reserved.