Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220617C00030000 | 2022-01-05 3:49PM EDT | 2022-06-17 | 6.80 | 6.50 | 7.45 | -1.30 | -16.05% | 10 | 95 | 818.07% |
| FSLY220916C00030000 | 2022-01-04 2:18PM EDT | 2022-09-16 | 8.75 | 7.50 | 9.55 | 0.00 | - | 18 | 250 | 421.88% |
| FSLY230120C00030000 | 2022-01-05 4:16PM EDT | 2023-01-20 | 9.00 | 7.45 | 11.10 | -1.50 | -14.29% | 30 | 365 | 315.53% |
| FSLY231215C00030000 | 2022-01-04 2:22PM EDT | 2023-12-15 | 12.00 | 10.10 | 13.50 | 0.00 | - | 1 | 9 | 290.04% |
| FSLY240119C00030000 | 2022-01-05 2:52PM EDT | 2024-01-19 | 11.90 | 11.00 | 13.50 | -0.50 | -4.03% | 6 | 33 | 308.59% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220617P00030000 | 2022-01-05 2:59PM EDT | 2022-06-17 | 4.35 | 4.25 | 5.00 | +0.45 | +11.54% | 13 | 1,422 | 0.00% |
| FSLY220916P00030000 | 2022-01-05 4:04PM EDT | 2022-09-16 | 5.70 | 5.25 | 6.30 | +0.56 | +10.89% | 3 | 239 | 0.00% |
| FSLY230120P00030000 | 2022-01-04 3:36PM EDT | 2023-01-20 | 6.79 | 6.30 | 7.00 | +0.29 | +4.46% | 3 | 1,736 | 0.00% |
| FSLY231215P00030000 | 2022-01-04 12:39PM EDT | 2023-12-15 | 7.50 | 6.25 | 9.50 | 0.00 | - | 4 | 183 | 0.00% |
| FSLY240119P00030000 | 2022-01-05 3:59PM EDT | 2024-01-19 | 8.40 | 6.60 | 9.85 | +0.65 | +8.39% | 6 | 143 | 0.00% |
© 2022 Yahoo. All rights reserved.
