Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00020000 | 2024-03-12 10:08AM EDT | 2024-04-26 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 519.53% |
| FSLY240503C00020000 | 2024-04-22 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240510C00020000 | 2024-04-24 10:27AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FSLY240517C00020000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FSLY240524C00020000 | 2024-04-23 9:54AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY240621C00020000 | 2024-04-24 12:48PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FSLY240719C00020000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FSLY240920C00020000 | 2024-04-23 11:09AM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FSLY241220C00020000 | 2024-04-24 10:47AM EDT | 2024-12-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FSLY250117C00020000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FSLY251219C00020000 | 2024-04-09 10:06AM EDT | 2025-12-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLY260116C00020000 | 2024-04-23 11:16AM EDT | 2026-01-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00020000 | 2024-04-22 11:49AM EDT | 2024-05-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY240524P00020000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY240621P00020000 | 2024-04-24 11:38AM EDT | 2024-06-21 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY240719P00020000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 7.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY240920P00020000 | 2024-04-24 12:10PM EDT | 2024-09-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY250117P00020000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY251219P00020000 | 2024-03-18 10:52AM EDT | 2025-12-19 | 8.79 | 8.50 | 9.40 | 0.00 | - | 8 | 70 | 55.25% |
| FSLY260116P00020000 | 2024-03-06 4:53PM EDT | 2026-01-16 | 8.41 | 7.75 | 9.15 | 0.00 | - | 1 | 35 | 57.08% |
© 2024 Yahoo. All rights reserved.