Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:8.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00008000 | 2024-05-06 10:35AM EDT | 2024-05-10 | 0.97 | 0.64 | 0.88 | +0.37 | +61.67% | 40 | 168 | 60.94% |
| FSLY240517C00008000 | 2024-05-06 10:44AM EDT | 2024-05-17 | 1.05 | 0.74 | 0.96 | +0.40 | +61.54% | 168 | 988 | 63.67% |
| FSLY240524C00008000 | 2024-05-06 10:44AM EDT | 2024-05-24 | 1.12 | 0.78 | 1.24 | +0.41 | +57.75% | 57 | 83 | 59.77% |
| FSLY240531C00008000 | 2024-05-06 11:18AM EDT | 2024-05-31 | 1.02 | 1.00 | 1.07 | +0.19 | +22.89% | 9 | 47 | 54.69% |
| FSLY240607C00008000 | 2024-05-06 10:54AM EDT | 2024-06-07 | 1.25 | 1.04 | 1.17 | +0.40 | +47.06% | 28 | 51 | 57.03% |
| FSLY240614C00008000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 1.05 | 1.12 | 1.28 | +0.10 | +10.53% | 1 | 23 | 61.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00008000 | 2024-05-06 11:24AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 213 | 530 | 64.06% |
| FSLY240517P00008000 | 2024-05-06 10:40AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.11 | -0.11 | -57.89% | 64 | 603 | 60.94% |
| FSLY240524P00008000 | 2024-05-03 10:03AM EDT | 2024-05-24 | 0.30 | 0.12 | 0.15 | 0.00 | - | 10 | 64 | 57.03% |
| FSLY240531P00008000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.32 | 0.16 | 0.20 | 0.00 | - | 1 | 55 | 55.47% |
| FSLY240607P00008000 | 2024-05-03 2:53PM EDT | 2024-06-07 | 0.34 | 0.21 | 0.27 | 0.00 | - | 4 | 14 | 56.45% |
| FSLY240614P00008000 | 2024-05-03 1:49PM EDT | 2024-06-14 | 0.41 | 0.26 | 0.32 | 0.00 | - | 1 | 9 | 56.64% |
© 2024 Yahoo. All rights reserved.