Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FSLY240419C00025000 | 2024-03-27 2:13PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 209 | 150.78% |
FSLY240621C00025000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.14 | -0.01 | -8.33% | 101 | 1,769 | 78.13% |
FSLY240719C00025000 | 2024-03-22 3:35PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.14 | 0.00 | - | 3 | 632 | 68.75% |
FSLY240920C00025000 | 2024-03-28 9:58AM EDT | 2024-09-20 | 0.27 | 0.22 | 0.52 | +0.01 | +3.85% | 1 | 2,165 | 71.00% |
FSLY250117C00025000 | 2024-03-28 3:27PM EDT | 2025-01-17 | 0.73 | 0.70 | 0.76 | -0.02 | -2.67% | 4 | 1,582 | 66.80% |
FSLY251219C00025000 | 2024-03-27 10:02AM EDT | 2025-12-19 | 1.75 | 1.84 | 2.26 | 0.00 | - | 20 | 1,868 | 67.99% |
FSLY260116C00025000 | 2024-03-22 11:36AM EDT | 2026-01-16 | 1.96 | 1.88 | 2.31 | 0.00 | - | 1 | 413 | 67.19% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FSLY240412P00025000 | 2024-03-28 2:52PM EDT | 2024-04-12 | 12.13 | 11.90 | 12.25 | -0.12 | -0.98% | 305 | 0 | 159.38% |
FSLY240419P00025000 | 2024-03-26 2:59PM EDT | 2024-04-19 | 12.25 | 11.75 | 12.20 | 0.00 | - | 260 | 0 | 167.19% |
FSLY240426P00025000 | 2024-03-15 3:19PM EDT | 2024-04-26 | 12.41 | 10.50 | 12.50 | 0.00 | - | - | 0 | 186.52% |
FSLY240621P00025000 | 2024-03-19 3:07PM EDT | 2024-06-21 | 12.28 | 11.85 | 13.15 | 0.00 | - | 9 | 0 | 108.98% |
FSLY240719P00025000 | 2024-03-25 3:02PM EDT | 2024-07-19 | 12.15 | 11.25 | 13.15 | 0.00 | - | 1 | 7 | 73.83% |
FSLY240920P00025000 | 2024-03-14 9:55AM EDT | 2024-09-20 | 12.40 | 11.00 | 13.20 | 0.00 | - | 1 | 67 | 50.20% |
FSLY250117P00025000 | 2024-03-22 9:41AM EDT | 2025-01-17 | 12.20 | 11.90 | 13.35 | 0.00 | - | 1 | 810 | 62.70% |
FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 2025-12-19 | 12.88 | 10.65 | 14.60 | 0.00 | - | 9 | 14 | 75.88% |
FSLY260116P00025000 | 2024-02-29 3:53PM EDT | 2026-01-16 | 11.90 | 12.65 | 12.90 | 0.00 | - | 1 | 56 | 47.41% |