Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503C00015000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.50 | 0.45 | 0.49 | +0.17 | +51.52% | 482 | 611 | 160.35% |
| FSLY240510C00015000 | 2024-04-26 3:13PM EDT | 2024-05-10 | 0.55 | 0.13 | 0.56 | +0.20 | +57.14% | 4 | 158 | 98.44% |
| FSLY240517C00015000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.63 | 0.61 | 0.63 | +0.20 | +46.51% | 201 | 3,072 | 106.25% |
| FSLY240524C00015000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.56 | 0.13 | 1.28 | 0.00 | - | 1 | 15 | 98.54% |
| FSLY240531C00015000 | 2024-04-23 12:27PM EDT | 2024-05-31 | 0.73 | 0.68 | 0.81 | 0.00 | - | 8 | 62 | 90.82% |
| FSLY240621C00015000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 0.89 | 0.88 | 0.90 | +0.23 | +34.85% | 249 | 15,036 | 79.39% |
| FSLY240719C00015000 | 2024-04-26 3:36PM EDT | 2024-07-19 | 1.07 | 1.08 | 1.11 | +0.21 | +24.42% | 38 | 1,201 | 73.44% |
| FSLY240920C00015000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 1.70 | 1.65 | 1.70 | +0.26 | +18.06% | 4 | 837 | 73.44% |
| FSLY250117C00015000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 2.48 | 1.53 | 2.55 | +0.31 | +14.29% | 49 | 1,124 | 62.89% |
| FSLY251219C00015000 | 2024-04-25 9:52AM EDT | 2025-12-19 | 3.60 | 3.75 | 4.15 | 0.00 | - | 10 | 187 | 71.05% |
| FSLY260116C00015000 | 2024-04-24 3:47PM EDT | 2026-01-16 | 4.00 | 3.95 | 4.25 | 0.00 | - | 15 | 420 | 71.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240503P00015000 | 2024-04-17 12:11PM EDT | 2024-05-03 | 2.80 | 2.47 | 2.72 | 0.00 | - | 1 | 14 | 172.27% |
| FSLY240510P00015000 | 2024-04-24 3:05PM EDT | 2024-05-10 | 2.78 | 2.36 | 2.71 | 0.00 | - | 4 | 9 | 115.04% |
| FSLY240517P00015000 | 2024-04-26 10:44AM EDT | 2024-05-17 | 2.81 | 2.57 | 2.86 | -0.24 | -7.87% | 6 | 555 | 110.35% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 2024-05-24 | 2.13 | 2.42 | 3.30 | 0.00 | - | - | 2 | 106.45% |
| FSLY240621P00015000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 2.87 | 2.83 | 2.87 | +0.16 | +5.90% | 19 | 1,980 | 74.71% |
| FSLY240719P00015000 | 2024-04-26 11:09AM EDT | 2024-07-19 | 3.06 | 2.83 | 3.05 | +0.01 | +0.33% | 2 | 635 | 64.84% |
| FSLY240920P00015000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 3.49 | 3.40 | 3.50 | -0.32 | -8.40% | 1 | 2,811 | 65.04% |
| FSLY250117P00015000 | 2024-04-25 10:09AM EDT | 2025-01-17 | 4.33 | 4.00 | 4.10 | 0.00 | - | 2 | 661 | 62.01% |
| FSLY251219P00015000 | 2024-04-25 10:07AM EDT | 2025-12-19 | 5.30 | 4.95 | 5.10 | 0.00 | - | 12 | 847 | 55.98% |
| FSLY260116P00015000 | 2024-04-24 12:01PM EDT | 2026-01-16 | 5.20 | 5.05 | 5.20 | 0.00 | - | 6 | 546 | 56.23% |
© 2024 Yahoo. All rights reserved.