Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920C00005000 | 2024-09-17 2:11PM EDT | 2024-09-20 | 2.34 | 2.32 | 2.49 | +0.38 | +19.39% | 41 | 453 | 256.25% |
| FSLY240927C00005000 | 2024-09-17 10:32AM EDT | 2024-09-27 | 2.34 | 2.32 | 2.63 | +0.62 | +36.05% | 1 | 0 | 192.97% |
| FSLY241004C00005000 | 2024-09-17 9:49AM EDT | 2024-10-04 | 2.25 | 1.70 | 2.47 | +0.46 | +25.70% | 2 | 7 | 149.22% |
| FSLY241018C00005000 | 2024-09-13 10:48AM EDT | 2024-10-18 | 2.40 | 1.58 | 3.35 | +0.66 | +37.93% | 10 | 119 | 110.16% |
| FSLY241025C00005000 | 2024-09-13 12:18PM EDT | 2024-10-25 | 1.80 | 1.94 | 2.72 | 0.00 | - | - | 2 | 151.76% |
| FSLY241101C00005000 | 2024-09-12 12:32PM EDT | 2024-11-01 | 1.50 | 2.34 | 2.69 | 0.00 | - | - | 40 | 103.13% |
| FSLY241220C00005000 | 2024-09-17 11:26AM EDT | 2024-12-20 | 2.67 | 2.59 | 3.55 | +0.56 | +26.54% | 3 | 124 | 134.18% |
| FSLY250117C00005000 | 2024-09-17 2:08PM EDT | 2025-01-17 | 2.71 | 2.66 | 3.55 | +0.40 | +17.32% | 8 | 651 | 120.90% |
| FSLY250321C00005000 | 2024-09-17 1:10PM EDT | 2025-03-21 | 2.83 | 2.82 | 3.10 | +0.58 | +25.78% | 1 | 32 | 87.89% |
| FSLY251219C00005000 | 2024-09-17 3:50PM EDT | 2025-12-19 | 3.50 | 3.30 | 3.55 | +1.11 | +46.44% | 3 | 99 | 76.95% |
| FSLY260116C00005000 | 2024-09-17 1:54PM EDT | 2026-01-16 | 3.60 | 3.30 | 3.70 | +0.25 | +7.46% | 115 | 396 | 78.03% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240920P00005000 | 2024-09-17 2:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,322 | 162.50% |
| FSLY240927P00005000 | 2024-09-11 10:50AM EDT | 2024-09-27 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 287.50% |
| FSLY241004P00005000 | 2024-09-10 12:01PM EDT | 2024-10-04 | 0.13 | 0.00 | 0.75 | 0.00 | - | 203 | 204 | 224.61% |
| FSLY241011P00005000 | 2024-09-10 12:12PM EDT | 2024-10-11 | 0.17 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 119.92% |
| FSLY241018P00005000 | 2024-09-17 2:58PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.20 | +0.02 | +28.57% | 26 | 72 | 106.25% |
| FSLY241025P00005000 | 2024-09-12 10:45AM EDT | 2024-10-25 | 0.12 | 0.01 | 0.75 | 0.00 | - | - | 11 | 153.52% |
| FSLY241220P00005000 | 2024-09-17 3:40PM EDT | 2024-12-20 | 0.21 | 0.19 | 0.23 | -0.05 | -19.23% | 1 | 1,901 | 77.93% |
| FSLY250117P00005000 | 2024-09-16 3:59PM EDT | 2025-01-17 | 0.30 | 0.24 | 0.27 | 0.00 | - | 6 | 3,740 | 73.44% |
| FSLY250321P00005000 | 2024-09-16 10:50AM EDT | 2025-03-21 | 0.54 | 0.37 | 0.64 | 0.00 | - | 4 | 56 | 80.08% |
| FSLY251219P00005000 | 2024-09-13 3:59PM EDT | 2025-12-19 | 0.94 | 0.78 | 1.41 | -0.03 | -3.09% | 5 | 101 | 77.93% |
| FSLY260116P00005000 | 2024-09-17 10:59AM EDT | 2026-01-16 | 0.97 | 0.90 | 1.00 | -0.03 | -3.00% | 1 | 675 | 69.34% |
© 2024 Yahoo. All rights reserved.