Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00020000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 122 | 1,262.50% |
| FSLY240517C00020000 | 2024-05-09 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 170 | 331.25% |
| FSLY240524C00020000 | 2024-05-06 11:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 217.97% |
| FSLY240531C00020000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 269.14% |
| FSLY240607C00020000 | 2024-05-01 1:39PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 50 | 234.38% |
| FSLY240621C00020000 | 2024-05-09 9:32AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 4,732 | 120.31% |
| FSLY240719C00020000 | 2024-05-09 1:43PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.11 | 0.00 | - | 110 | 577 | 101.56% |
| FSLY240920C00020000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.24 | 0.00 | - | 8 | 588 | 87.11% |
| FSLY241220C00020000 | 2024-05-09 11:33AM EDT | 2024-12-20 | 0.16 | 0.11 | 0.18 | 0.00 | - | 6 | 92 | 67.19% |
| FSLY250117C00020000 | 2024-05-08 10:37AM EDT | 2025-01-17 | 0.18 | 0.14 | 0.21 | 0.00 | - | 17 | 4,165 | 66.02% |
| FSLY251219C00020000 | 2024-05-08 2:00PM EDT | 2025-12-19 | 0.80 | 0.00 | 0.95 | 0.00 | - | 2 | 112 | 55.57% |
| FSLY260116C00020000 | 2024-05-09 3:16PM EDT | 2026-01-16 | 0.88 | 0.76 | 1.05 | 0.00 | - | 1 | 459 | 66.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00020000 | 2024-05-09 12:27PM EDT | 2024-05-17 | 11.40 | 11.50 | 11.60 | 0.00 | - | 7 | 7 | 218.75% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 6.50 | 10.40 | 12.45 | 0.00 | - | - | 0 | 428.91% |
| FSLY240621P00020000 | 2024-05-07 12:36PM EDT | 2024-06-21 | 11.25 | 11.45 | 11.55 | 0.00 | - | 12 | 5 | 93.75% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 7.51 | 11.25 | 11.60 | 0.00 | - | 12 | 0 | 100.39% |
| FSLY240920P00020000 | 2024-05-06 2:39PM EDT | 2024-09-20 | 11.20 | 11.30 | 12.30 | 0.00 | - | 6 | 0 | 99.02% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 7.87 | 11.50 | 11.60 | 0.00 | - | - | 0 | 56.64% |
| FSLY250117P00020000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 11.61 | 11.45 | 11.60 | 0.00 | - | 1 | 450 | 53.32% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 2025-12-19 | 11.60 | 11.50 | 11.80 | 0.00 | - | 2 | 70 | 47.27% |
| FSLY260116P00020000 | 2024-05-08 12:57PM EDT | 2026-01-16 | 11.80 | 11.05 | 12.60 | 0.00 | - | 1 | 36 | 70.90% |
© 2024 Yahoo. All rights reserved.