Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510C00012500 | 2024-05-03 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 53 | 363.28% |
| FSLY240517C00012500 | 2024-05-06 2:04PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 35 | 919 | 109.38% |
| FSLY240524C00012500 | 2024-05-03 1:34PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.53 | 0.00 | - | 3 | 4 | 151.56% |
| FSLY240531C00012500 | 2024-05-06 11:03AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.06 | -1.39 | -95.86% | 1 | 5 | 77.34% |
| FSLY240607C00012500 | 2024-05-01 9:51AM EDT | 2024-06-07 | 1.58 | 0.01 | 0.75 | 0.00 | - | - | 2 | 129.10% |
| FSLY240621C00012500 | 2024-05-06 3:29PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.08 | +0.02 | +33.33% | 38 | 1,452 | 62.50% |
| FSLY240719C00012500 | 2024-05-06 12:15PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.14 | +0.03 | +27.27% | 23 | 1,220 | 59.18% |
| FSLY240920C00012500 | 2024-05-06 3:51PM EDT | 2024-09-20 | 0.46 | 0.43 | 0.47 | +0.09 | +24.32% | 667 | 875 | 66.50% |
| FSLY241220C00012500 | 2024-05-06 2:51PM EDT | 2024-12-20 | 0.91 | 0.56 | 1.08 | +0.10 | +12.35% | 19 | 6 | 66.89% |
| FSLY250117C00012500 | 2024-05-06 2:18PM EDT | 2025-01-17 | 1.01 | 0.96 | 1.00 | +0.16 | +18.82% | 29 | 518 | 68.99% |
| FSLY251219C00012500 | 2024-05-06 3:11PM EDT | 2025-12-19 | 2.10 | 2.05 | 2.14 | +0.20 | +10.53% | 242 | 1,778 | 70.65% |
| FSLY260116C00012500 | 2024-05-03 3:12PM EDT | 2026-01-16 | 1.95 | 2.10 | 2.19 | 0.00 | - | 18 | 336 | 70.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240510P00012500 | 2024-05-06 9:30AM EDT | 2024-05-10 | 4.10 | 3.00 | 3.80 | 0.00 | - | 3 | 60 | 230.47% |
| FSLY240517P00012500 | 2024-05-06 12:32PM EDT | 2024-05-17 | 3.65 | 3.65 | 5.35 | -0.38 | -9.43% | 19 | 1,257 | 297.66% |
| FSLY240524P00012500 | 2024-05-02 1:07PM EDT | 2024-05-24 | 4.04 | 2.58 | 5.70 | 0.00 | - | 2 | 12 | 178.71% |
| FSLY240531P00012500 | 2024-05-03 11:51AM EDT | 2024-05-31 | 3.94 | 2.05 | 5.80 | 0.00 | - | 2 | 16 | 118.75% |
| FSLY240607P00012500 | 2024-05-03 3:21PM EDT | 2024-06-07 | 4.09 | 2.89 | 3.85 | 0.00 | - | 2 | 2 | 92.19% |
| FSLY240621P00012500 | 2024-05-06 3:08PM EDT | 2024-06-21 | 3.75 | 2.61 | 4.80 | -0.26 | -6.48% | 12 | 2,832 | 171.19% |
| FSLY240719P00012500 | 2024-05-06 3:18PM EDT | 2024-07-19 | 3.80 | 3.45 | 4.10 | -0.30 | -7.32% | 14 | 1,068 | 84.96% |
| FSLY240920P00012500 | 2024-05-03 1:26PM EDT | 2024-09-20 | 4.25 | 2.66 | 4.05 | 0.00 | - | 77 | 1,077 | 59.28% |
| FSLY241220P00012500 | 2024-05-03 9:47AM EDT | 2024-12-20 | 4.30 | 4.20 | 4.35 | 0.00 | - | 20 | 40 | 56.15% |
| FSLY250117P00012500 | 2024-05-03 10:00AM EDT | 2025-01-17 | 4.70 | 4.30 | 4.40 | 0.00 | - | 5 | 6,705 | 56.01% |
| FSLY251219P00012500 | 2024-05-02 9:54AM EDT | 2025-12-19 | 5.25 | 4.90 | 5.15 | 0.00 | - | 5 | 567 | 52.93% |
| FSLY260116P00012500 | 2024-05-06 3:39PM EDT | 2026-01-16 | 4.38 | 5.00 | 5.10 | -0.82 | -15.77% | 1 | 3,595 | 52.30% |
© 2024 Yahoo. All rights reserved.