FSLY - Fastly, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230602C00009000 | 2023-06-01 12:27PM EDT | 9.00 | 7.30 | 7.20 | 7.40 | +3.49 | +91.60% | 8 | 8 | 453.13% |
| FSLY230602C00011000 | 2023-06-01 12:32PM EDT | 11.00 | 5.15 | 5.20 | 5.40 | +2.75 | +114.58% | 3 | 10 | 318.75% |
| FSLY230602C00012000 | 2023-05-30 11:30AM EDT | 12.00 | 3.90 | 4.25 | 4.40 | 0.00 | - | 1 | 57 | 257.81% |
| FSLY230602C00012500 | 2023-05-31 9:45AM EDT | 12.50 | 3.68 | 3.75 | 3.90 | 0.00 | - | 18 | 20 | 229.69% |
| FSLY230602C00013000 | 2023-06-01 2:31PM EDT | 13.00 | 3.20 | 3.15 | 3.40 | -0.10 | -3.03% | 70 | 129 | 201.56% |
| FSLY230602C00013500 | 2023-06-01 11:41AM EDT | 13.50 | 2.78 | 2.76 | 2.87 | +0.17 | +6.51% | 12 | 97 | 151.56% |
| FSLY230602C00014000 | 2023-06-01 3:17PM EDT | 14.00 | 2.41 | 2.23 | 2.42 | +0.28 | +13.15% | 2 | 225 | 159.38% |
| FSLY230602C00014500 | 2023-05-31 3:12PM EDT | 14.50 | 1.62 | 1.79 | 1.99 | 0.00 | - | 30 | 315 | 116.41% |
| FSLY230602C00015000 | 2023-06-01 2:49PM EDT | 15.00 | 1.35 | 1.28 | 1.43 | +0.35 | +35.00% | 48 | 2,546 | 68.75% |
| FSLY230602C00015500 | 2023-06-01 3:54PM EDT | 15.50 | 0.82 | 0.82 | 1.04 | +0.08 | +10.81% | 10 | 249 | 78.13% |
| FSLY230602C00016000 | 2023-06-01 3:34PM EDT | 16.00 | 0.38 | 0.43 | 0.57 | -0.12 | -24.00% | 22 | 184 | 62.89% |
| FSLY230602C00016500 | 2023-06-01 3:54PM EDT | 16.50 | 0.20 | 0.17 | 0.21 | -0.07 | -25.93% | 40 | 173 | 53.91% |
| FSLY230602C00017000 | 2023-06-01 3:23PM EDT | 17.00 | 0.07 | 0.04 | 0.08 | -0.05 | -41.67% | 295 | 301 | 55.47% |
| FSLY230602C00017500 | 2023-06-01 3:08PM EDT | 17.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 98 | 303 | 65.63% |
| FSLY230602C00018000 | 2023-06-01 3:27PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 64 | 102 | 68.75% |
| FSLY230602C00018500 | 2023-05-30 2:14PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 126 | 75.00% |
| FSLY230602C00019000 | 2023-05-30 12:51PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 98.44% |
| FSLY230602C00019500 | 2023-05-31 3:39PM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 112.50% |
| FSLY230602C00020000 | 2023-05-30 2:34PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 58 | 128.13% |
| FSLY230602C00021000 | 2023-05-23 10:31AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 162.50% |
| FSLY230602C00021500 | 2023-04-18 3:55PM EDT | 21.50 | 0.40 | 0.00 | 0.04 | 0.00 | - | - | 10 | 182.81% |
| FSLY230602C00022000 | 2023-04-18 3:54PM EDT | 22.00 | 0.33 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 196.88% |
| FSLY230602C00022500 | 2023-04-18 3:48PM EDT | 22.50 | 0.28 | 0.00 | 0.04 | 0.00 | - | - | 1 | 206.25% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230602P00008000 | 2023-05-04 9:38AM EDT | 8.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 425.00% |
| FSLY230602P00009000 | 2023-05-11 3:36PM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 84 | 5 | 362.50% |
| FSLY230602P00009500 | 2023-05-16 2:52PM EDT | 9.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 331.25% |
| FSLY230602P00010000 | 2023-05-25 3:49PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 306.25% |
| FSLY230602P00011000 | 2023-05-24 11:26AM EDT | 11.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 17 | 48 | 318.75% |
| FSLY230602P00011500 | 2023-05-25 3:49PM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 22 | 225.00% |
| FSLY230602P00012000 | 2023-05-30 1:48PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 203.13% |
| FSLY230602P00012500 | 2023-05-26 11:46AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 80 | 150.00% |
| FSLY230602P00013000 | 2023-06-01 10:37AM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 163 | 156.25% |
| FSLY230602P00013500 | 2023-05-30 2:35PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 33 | 134.38% |
| FSLY230602P00014000 | 2023-06-01 11:05AM EDT | 14.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 17 | 389 | 117.19% |
| FSLY230602P00014500 | 2023-06-01 1:16PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 33 | 90.63% |
| FSLY230602P00015000 | 2023-06-01 1:50PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 15 | 138 | 68.75% |
| FSLY230602P00015500 | 2023-06-01 3:56PM EDT | 15.50 | 0.04 | 0.01 | 0.03 | -0.09 | -69.23% | 424 | 29 | 50.00% |
| FSLY230602P00016000 | 2023-06-01 3:36PM EDT | 16.00 | 0.15 | 0.10 | 0.13 | -0.16 | -51.61% | 21 | 30 | 52.34% |
| FSLY230602P00016500 | 2023-06-01 12:11PM EDT | 16.50 | 0.44 | 0.31 | 0.37 | -0.26 | -37.14% | 15 | 16 | 51.95% |
| FSLY230602P00017000 | 2023-05-31 2:16PM EDT | 17.00 | 1.01 | 0.70 | 0.82 | 0.00 | - | 2 | 8 | 67.19% |
| FSLY230602P00017500 | 2023-06-01 10:39AM EDT | 17.50 | 1.43 | 1.10 | 1.26 | -0.07 | -4.67% | 3 | 2 | 60.16% |
© 2023 Yahoo. All rights reserved.