Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:7.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524C00007500 | 2024-05-17 1:41PM EDT | 2024-05-24 | 1.24 | 0.97 | 1.10 | 0.00 | - | 1 | 1 | 104.69% |
| FSLY240531C00007500 | 2024-05-21 1:19PM EDT | 2024-05-31 | 1.07 | 1.05 | 1.12 | -0.27 | -20.15% | 1 | 147 | 57.03% |
| FSLY240607C00007500 | 2024-05-10 1:26PM EDT | 2024-06-07 | 1.25 | 1.07 | 1.17 | 0.00 | - | 1 | 48 | 54.69% |
| FSLY240614C00007500 | 2024-05-16 11:39AM EDT | 2024-06-14 | 1.56 | 1.14 | 1.72 | 0.00 | - | - | 1 | 95.51% |
| FSLY240621C00007500 | 2024-05-20 12:05PM EDT | 2024-06-21 | 1.32 | 1.19 | 1.42 | 0.00 | - | 1 | 445 | 68.75% |
| FSLY240719C00007500 | 2024-05-20 12:05PM EDT | 2024-07-19 | 1.49 | 1.37 | 1.41 | 0.00 | - | 2 | 388 | 58.01% |
| FSLY240920C00007500 | 2024-05-20 10:55AM EDT | 2024-09-20 | 1.98 | 1.86 | 2.39 | 0.00 | - | 3 | 294 | 83.98% |
| FSLY241220C00007500 | 2024-05-15 9:50AM EDT | 2024-12-20 | 2.59 | 2.31 | 2.39 | 0.00 | - | 5 | 197 | 73.54% |
| FSLY250117C00007500 | 2024-05-21 10:31AM EDT | 2025-01-17 | 2.52 | 2.41 | 2.49 | -0.06 | -2.33% | 1 | 445 | 73.24% |
| FSLY251219C00007500 | 2024-05-07 3:43PM EDT | 2025-12-19 | 3.50 | 3.35 | 3.55 | 0.00 | - | 1 | 16 | 74.61% |
| FSLY260116C00007500 | 2024-05-17 3:42PM EDT | 2026-01-16 | 3.60 | 3.40 | 3.60 | 0.00 | - | 3 | 134 | 74.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240524P00007500 | 2024-05-20 9:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 35 | 71.88% |
| FSLY240531P00007500 | 2024-05-17 3:26PM EDT | 2024-05-31 | 0.15 | 0.01 | 0.20 | 0.00 | - | 2 | 67 | 80.47% |
| FSLY240607P00007500 | 2024-05-21 12:46PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.08 | -0.09 | -60.00% | 16 | 20 | 52.34% |
| FSLY240614P00007500 | 2024-05-13 12:36PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.10 | 0.00 | - | 1 | 37 | 50.78% |
| FSLY240621P00007500 | 2024-05-21 11:27AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 1 | 548 | 51.17% |
| FSLY240628P00007500 | 2024-05-17 3:17PM EDT | 2024-06-28 | 0.18 | 0.15 | 0.19 | 0.00 | - | 5 | 26 | 51.76% |
| FSLY240719P00007500 | 2024-05-20 3:37PM EDT | 2024-07-19 | 0.24 | 0.26 | 0.29 | 0.00 | - | 17 | 965 | 52.15% |
| FSLY240920P00007500 | 2024-05-21 12:50PM EDT | 2024-09-20 | 0.70 | 0.69 | 0.72 | +0.02 | +2.94% | 13 | 309 | 62.60% |
| FSLY241220P00007500 | 2024-05-21 1:21PM EDT | 2024-12-20 | 1.08 | 1.08 | 1.12 | +0.06 | +5.88% | 3 | 435 | 64.75% |
| FSLY250117P00007500 | 2024-05-21 1:29PM EDT | 2025-01-17 | 1.16 | 1.15 | 1.18 | +0.07 | +6.42% | 12 | 7,093 | 63.57% |
| FSLY251219P00007500 | 2024-05-17 2:14PM EDT | 2025-12-19 | 1.75 | 1.77 | 1.92 | 0.00 | - | 26 | 93 | 59.33% |
| FSLY260116P00007500 | 2024-05-21 11:29AM EDT | 2026-01-16 | 1.90 | 1.90 | 1.96 | +0.09 | +4.97% | 2 | 417 | 60.21% |
© 2024 Yahoo. All rights reserved.