Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240913C00007500 | 2024-09-05 10:32AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 211 | 114.06% |
| FSLY240920C00007500 | 2024-09-06 11:43AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 4,273 | 92.19% |
| FSLY240927C00007500 | 2024-09-04 11:28AM EDT | 2024-09-27 | 0.04 | 0.02 | 0.13 | 0.00 | - | 3 | 104 | 94.53% |
| FSLY241004C00007500 | 2024-09-06 10:34AM EDT | 2024-10-04 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 26 | 46 | 75.78% |
| FSLY241011C00007500 | 2024-09-04 9:52AM EDT | 2024-10-11 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 102 | 77.34% |
| FSLY241018C00007500 | 2024-09-06 3:52PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 13 | 341 | 65.63% |
| FSLY241220C00007500 | 2024-09-06 3:07PM EDT | 2024-12-20 | 0.38 | 0.33 | 0.37 | -0.07 | -15.56% | 13 | 1,200 | 73.44% |
| FSLY250117C00007500 | 2024-09-06 3:38PM EDT | 2025-01-17 | 0.47 | 0.43 | 0.47 | -0.07 | -12.96% | 53 | 1,540 | 73.44% |
| FSLY250321C00007500 | 2024-09-06 9:57AM EDT | 2025-03-21 | 0.73 | 0.61 | 0.70 | -0.07 | -8.75% | 10 | 453 | 73.63% |
| FSLY251219C00007500 | 2024-09-06 2:01PM EDT | 2025-12-19 | 1.29 | 1.23 | 1.73 | -0.21 | -14.00% | 32 | 409 | 80.08% |
| FSLY260116C00007500 | 2024-09-06 2:15PM EDT | 2026-01-16 | 1.38 | 1.32 | 1.47 | -0.22 | -13.75% | 33 | 589 | 74.51% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240913P00007500 | 2024-09-06 10:15AM EDT | 2024-09-13 | 1.70 | 1.57 | 3.70 | +0.17 | +11.11% | 1 | 6 | 432.03% |
| FSLY240920P00007500 | 2024-09-06 2:17PM EDT | 2024-09-20 | 1.84 | 1.55 | 2.06 | +0.30 | +19.48% | 10 | 2,770 | 162.50% |
| FSLY240927P00007500 | 2024-08-27 10:11AM EDT | 2024-09-27 | 1.51 | 1.55 | 2.11 | 0.00 | - | 1 | 19 | 144.53% |
| FSLY241018P00007500 | 2024-08-30 3:03PM EDT | 2024-10-18 | 1.60 | 1.62 | 1.95 | 0.00 | - | 12 | 49 | 72.66% |
| FSLY241220P00007500 | 2024-09-06 2:17PM EDT | 2024-12-20 | 2.09 | 1.89 | 2.39 | +0.30 | +16.76% | 10 | 925 | 67.58% |
| FSLY250117P00007500 | 2024-09-06 12:08PM EDT | 2025-01-17 | 2.17 | 1.92 | 2.30 | +0.17 | +8.50% | 5 | 6,879 | 57.42% |
| FSLY250321P00007500 | 2024-09-06 11:41AM EDT | 2025-03-21 | 2.30 | 1.62 | 2.36 | +0.18 | +8.49% | 108 | 28 | 64.45% |
| FSLY251219P00007500 | 2024-08-22 11:08AM EDT | 2025-12-19 | 2.47 | 2.18 | 2.88 | 0.00 | - | 10 | 144 | 62.50% |
| FSLY260116P00007500 | 2024-09-05 11:44AM EDT | 2026-01-16 | 2.73 | 2.78 | 2.94 | 0.00 | - | 5 | 1,957 | 59.91% |
© 2024 Yahoo. All rights reserved.