Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240419C00017500 | 2024-04-18 2:23PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 10,069 | 275.00% |
| FSLY240426C00017500 | 2024-03-28 2:54PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 228.13% |
| FSLY240503C00017500 | 2024-04-17 1:57PM EDT | 2024-05-03 | 0.13 | 0.08 | 0.12 | 0.00 | - | 13 | 147 | 115.63% |
| FSLY240510C00017500 | 2024-04-19 12:03PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.15 | -0.20 | -60.61% | 1 | 26 | 102.73% |
| FSLY240517C00017500 | 2024-04-18 2:08PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 1 | 2,025 | 93.36% |
| FSLY240524C00017500 | 2024-04-19 3:55PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.21 | -0.25 | -56.82% | 2 | 2 | 87.50% |
| FSLY240621C00017500 | 2024-04-19 3:47PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | +0.02 | +6.67% | 42 | 15,023 | 76.17% |
| FSLY240719C00017500 | 2024-04-18 2:36PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.46 | 0.00 | - | 1 | 621 | 70.70% |
| FSLY240920C00017500 | 2024-04-19 2:26PM EDT | 2024-09-20 | 0.85 | 0.84 | 0.88 | -0.02 | -2.30% | 30 | 2,522 | 71.05% |
| FSLY250117C00017500 | 2024-04-19 3:46PM EDT | 2025-01-17 | 1.55 | 1.55 | 1.60 | -0.18 | -10.40% | 2 | 757 | 71.58% |
| FSLY251219C00017500 | 2024-04-19 12:27PM EDT | 2025-12-19 | 2.94 | 2.83 | 3.40 | -0.10 | -3.29% | 1 | 52 | 72.44% |
| FSLY260116C00017500 | 2024-04-19 2:06PM EDT | 2026-01-16 | 3.00 | 2.76 | 3.50 | -0.20 | -6.25% | 1 | 139 | 71.05% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240419P00017500 | 2024-04-17 2:39PM EDT | 2024-04-19 | 4.75 | 4.85 | 5.35 | 0.00 | - | 28 | 19 | 493.75% |
| FSLY240426P00017500 | 2024-03-14 1:26PM EDT | 2024-04-26 | 4.80 | 2.76 | 3.95 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 2024-05-17 | 4.05 | 5.25 | 5.35 | 0.00 | - | - | 71 | 83.20% |
| FSLY240524P00017500 | 2024-04-15 11:56AM EDT | 2024-05-24 | 4.24 | 5.25 | 5.90 | 0.00 | - | 2 | 1 | 107.42% |
| FSLY240621P00017500 | 2024-04-18 10:03AM EDT | 2024-06-21 | 5.50 | 5.35 | 5.50 | +0.25 | +4.76% | 9 | 2,483 | 68.95% |
| FSLY240719P00017500 | 2024-04-19 9:55AM EDT | 2024-07-19 | 5.35 | 4.95 | 5.55 | +0.20 | +3.88% | 1 | 558 | 65.72% |
| FSLY240920P00017500 | 2024-04-12 1:40PM EDT | 2024-09-20 | 5.00 | 5.70 | 5.85 | 0.00 | - | 11 | 822 | 60.35% |
| FSLY250117P00017500 | 2024-04-18 9:49AM EDT | 2025-01-17 | 6.10 | 6.20 | 6.30 | 0.00 | - | 14 | 1,503 | 58.50% |
| FSLY251219P00017500 | 2024-04-19 9:30AM EDT | 2025-12-19 | 7.00 | 6.90 | 8.25 | +0.70 | +11.11% | 20 | 101 | 60.79% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 2026-01-16 | 6.35 | 7.00 | 7.20 | 0.00 | - | 1 | 147 | 52.10% |
© 2024 Yahoo. All rights reserved.