Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00010000 | 2024-04-26 3:45PM EDT | 2024-04-26 | 2.92 | 2.81 | 5.00 | -0.10 | -3.31% | 4 | 10 | 893.75% |
| FSLY240517C00010000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 3.20 | 2.85 | 3.25 | 0.00 | - | 38 | 43 | 80.47% |
| FSLY240621C00010000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 3.45 | 3.30 | 3.45 | +0.10 | +2.99% | 20 | 309 | 80.66% |
| FSLY240719C00010000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 3.25 | 3.05 | 3.65 | +0.28 | +9.43% | 177 | 158 | 64.45% |
| FSLY240920C00010000 | 2024-04-25 11:19AM EDT | 2024-09-20 | 3.75 | 4.00 | 4.10 | +0.30 | +8.70% | 33 | 182 | 79.39% |
| FSLY250117C00010000 | 2024-04-26 12:14PM EDT | 2025-01-17 | 4.70 | 4.65 | 5.90 | +0.42 | +9.81% | 10 | 747 | 95.26% |
| FSLY251219C00010000 | 2024-04-22 9:57AM EDT | 2025-12-19 | 5.45 | 5.80 | 6.55 | 0.00 | - | 1 | 24 | 81.25% |
| FSLY260116C00010000 | 2024-04-25 9:52AM EDT | 2026-01-16 | 5.91 | 6.00 | 6.15 | +0.51 | +9.44% | 5 | 188 | 77.47% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00010000 | 2024-04-25 1:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 212.50% |
| FSLY240503P00010000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 0.18 | 0.13 | 0.19 | -0.07 | -28.00% | 87 | 278 | 152.34% |
| FSLY240510P00010000 | 2024-04-26 2:00PM EDT | 2024-05-10 | 0.21 | 0.18 | 0.22 | +0.02 | +10.53% | 20 | 28 | 119.53% |
| FSLY240517P00010000 | 2024-04-24 2:30PM EDT | 2024-05-17 | 0.26 | 0.23 | 0.26 | 0.00 | - | 22 | 197 | 105.47% |
| FSLY240524P00010000 | 2024-04-25 10:19AM EDT | 2024-05-24 | 0.33 | 0.24 | 0.28 | 0.00 | - | 1 | 4 | 93.75% |
| FSLY240531P00010000 | 2024-04-24 12:40PM EDT | 2024-05-31 | 0.32 | 0.26 | 0.33 | 0.00 | - | 104 | 118 | 88.09% |
| FSLY240621P00010000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | -0.11 | -22.00% | 5 | 660 | 77.93% |
| FSLY240719P00010000 | 2024-04-25 11:38AM EDT | 2024-07-19 | 0.66 | 0.49 | 0.53 | 0.00 | - | 2 | 261 | 71.48% |
| FSLY240920P00010000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 0.89 | 0.84 | 0.88 | -0.14 | -13.59% | 1 | 490 | 69.53% |
| FSLY250117P00010000 | 2024-04-26 12:07PM EDT | 2025-01-17 | 1.40 | 1.34 | 1.39 | -0.18 | -11.39% | 5 | 884 | 67.09% |
| FSLY251219P00010000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 2.37 | 1.98 | 2.30 | 0.00 | - | 1 | 14 | 59.81% |
| FSLY260116P00010000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 2.45 | 2.27 | 2.35 | 0.00 | - | 16 | 1,138 | 61.72% |
© 2024 Yahoo. All rights reserved.