Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00015000 | 2024-04-24 12:51PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 118.75% |
| FSLY240503C00015000 | 2024-04-25 12:00PM EDT | 2024-05-03 | 0.30 | 0.28 | 0.31 | -0.06 | -16.67% | 11 | 602 | 140.63% |
| FSLY240510C00015000 | 2024-04-24 12:19PM EDT | 2024-05-10 | 0.35 | 0.33 | 0.36 | -0.07 | -16.67% | 1 | 159 | 111.91% |
| FSLY240517C00015000 | 2024-04-25 11:17AM EDT | 2024-05-17 | 0.40 | 0.40 | 0.42 | -0.12 | -23.08% | 105 | 3,032 | 100.20% |
| FSLY240524C00015000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.56 | 0.44 | 0.49 | 0.00 | - | 1 | 15 | 92.58% |
| FSLY240531C00015000 | 2024-04-23 12:27PM EDT | 2024-05-31 | 0.73 | 0.46 | 0.51 | 0.00 | - | 8 | 62 | 84.86% |
| FSLY240621C00015000 | 2024-04-25 12:44PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.66 | -0.15 | -18.99% | 54 | 14,890 | 77.64% |
| FSLY240719C00015000 | 2024-04-25 12:44PM EDT | 2024-07-19 | 0.81 | 0.81 | 0.83 | -0.20 | -19.80% | 13 | 1,204 | 71.63% |
| FSLY240920C00015000 | 2024-04-25 11:33AM EDT | 2024-09-20 | 1.35 | 1.35 | 1.37 | -0.16 | -10.60% | 6 | 836 | 72.46% |
| FSLY250117C00015000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 2.05 | 2.08 | 2.12 | -0.24 | -10.48% | 7 | 1,117 | 71.78% |
| FSLY251219C00015000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 3.60 | 3.55 | 3.65 | -0.22 | -5.76% | 10 | 192 | 71.88% |
| FSLY260116C00015000 | 2024-04-24 3:47PM EDT | 2026-01-16 | 4.00 | 3.60 | 3.75 | 0.00 | - | 15 | 420 | 71.46% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00015000 | 2024-04-24 11:14AM EDT | 2024-04-26 | 2.24 | 2.69 | 2.95 | 0.00 | - | 1 | 3 | 207.81% |
| FSLY240503P00015000 | 2024-04-17 12:11PM EDT | 2024-05-03 | 2.80 | 3.05 | 3.10 | 0.00 | - | 1 | 14 | 150.00% |
| FSLY240510P00015000 | 2024-04-24 3:05PM EDT | 2024-05-10 | 2.78 | 3.05 | 3.15 | 0.00 | - | 4 | 9 | 115.82% |
| FSLY240517P00015000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 3.05 | 3.15 | 3.20 | +0.39 | +14.66% | 96 | 504 | 104.10% |
| FSLY240524P00015000 | 2024-04-09 2:32PM EDT | 2024-05-24 | 2.13 | 3.15 | 3.25 | 0.00 | - | - | 2 | 93.36% |
| FSLY240621P00015000 | 2024-04-23 9:55AM EDT | 2024-06-21 | 2.71 | 3.30 | 3.40 | 0.00 | - | 67 | 1,980 | 76.17% |
| FSLY240719P00015000 | 2024-04-23 9:43AM EDT | 2024-07-19 | 3.05 | 3.45 | 3.55 | 0.00 | - | 2 | 635 | 69.63% |
| FSLY240920P00015000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 3.81 | 3.85 | 3.95 | +0.21 | +5.83% | 2 | 2,811 | 66.41% |
| FSLY250117P00015000 | 2024-04-25 10:09AM EDT | 2025-01-17 | 4.33 | 4.35 | 4.45 | +0.63 | +17.03% | 2 | 659 | 61.67% |
| FSLY251219P00015000 | 2024-04-25 10:07AM EDT | 2025-12-19 | 5.30 | 5.30 | 5.45 | +0.15 | +2.91% | 12 | 853 | 56.59% |
| FSLY260116P00015000 | 2024-04-24 12:01PM EDT | 2026-01-16 | 5.20 | 5.35 | 5.45 | 0.00 | - | 6 | 546 | 55.71% |
© 2024 Yahoo. All rights reserved.