Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240621C00005000 | 2023-09-29 11:31AM EDT | 2024-06-21 | 14.55 | 9.50 | 9.70 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240719C00005000 | 2024-05-07 11:50AM EDT | 2024-07-19 | 3.70 | 3.30 | 3.55 | 0.00 | - | 1 | 8 | 61.72% |
| FSLY240920C00005000 | 2024-05-08 3:20PM EDT | 2024-09-20 | 3.57 | 3.55 | 3.65 | 0.00 | - | 10 | 118 | 76.17% |
| FSLY250117C00005000 | 2024-05-08 10:41AM EDT | 2025-01-17 | 3.99 | 3.85 | 3.95 | 0.00 | - | 5 | 71 | 78.13% |
| FSLY251219C00005000 | 2024-05-07 12:28PM EDT | 2025-12-19 | 4.95 | 4.45 | 4.95 | 0.00 | - | 1 | 11 | 83.69% |
| FSLY260116C00005000 | 2024-05-08 2:56PM EDT | 2026-01-16 | 4.60 | 4.50 | 5.55 | 0.00 | - | 6 | 93 | 94.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00005000 | 2024-05-02 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 54 | 371.09% |
| FSLY240621P00005000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 177 | 167.58% |
| FSLY240719P00005000 | 2024-01-18 3:26PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.19 | 0.00 | - | 3 | 48 | 85.16% |
| FSLY240920P00005000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.17 | 0.00 | - | 21 | 298 | 70.51% |
| FSLY241220P00005000 | 2024-05-07 9:57AM EDT | 2024-12-20 | 0.31 | 0.28 | 0.32 | 0.00 | - | 10 | 200 | 68.16% |
| FSLY250117P00005000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 0.33 | 0.32 | 0.36 | 0.00 | - | 1 | 3,190 | 67.29% |
| FSLY251219P00005000 | 2024-05-03 9:57AM EDT | 2025-12-19 | 0.72 | 0.73 | 0.88 | 0.00 | - | 1 | 58 | 64.26% |
| FSLY260116P00005000 | 2024-05-08 1:09PM EDT | 2026-01-16 | 0.80 | 0.76 | 0.89 | 0.00 | - | 1 | 223 | 63.57% |
© 2024 Yahoo. All rights reserved.