Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220617C00040000 | 2022-01-05 3:45PM EDT | 2022-06-17 | 3.30 | 3.05 | 3.60 | -0.85 | -20.48% | 44 | 647 | 578.32% |
| FSLY220916C00040000 | 2022-01-04 2:23PM EDT | 2022-09-16 | 4.75 | 2.88 | 4.85 | 0.00 | - | 5 | 272 | 268.95% |
| FSLY230120C00040000 | 2022-01-05 4:55PM EDT | 2023-01-20 | 5.88 | 5.00 | 7.20 | -1.02 | -14.78% | 42 | 783 | 238.53% |
| FSLY231215C00040000 | 2022-01-04 12:36PM EDT | 2023-12-15 | 9.00 | 5.70 | 9.70 | 0.00 | - | 9 | 56 | 182.57% |
| FSLY240119C00040000 | 2022-01-05 4:04PM EDT | 2024-01-19 | 8.25 | 7.00 | 10.00 | -0.73 | -8.13% | 18 | 281 | 192.53% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220617P00040000 | 2022-01-05 4:49PM EDT | 2022-06-17 | 11.05 | 10.65 | 11.40 | +2.49 | +29.09% | 106 | 4,221 | 0.00% |
| FSLY220916P00040000 | 2022-01-05 12:32PM EDT | 2022-09-16 | 11.18 | 11.30 | 12.90 | +1.46 | +15.02% | 1 | 1,736 | 0.00% |
| FSLY230120P00040000 | 2022-01-04 3:15PM EDT | 2023-01-20 | 12.70 | 12.25 | 13.85 | 0.00 | - | 70 | 3,389 | 0.00% |
| FSLY231215P00040000 | 2022-01-05 4:49PM EDT | 2023-12-15 | 14.20 | 12.65 | 16.75 | +0.06 | +0.42% | 1 | 116 | 0.00% |
| FSLY240119P00040000 | 2022-01-04 1:37PM EDT | 2024-01-19 | 14.28 | 12.75 | 16.95 | 0.00 | - | 10 | 97 | 0.00% |
© 2022 Yahoo. All rights reserved.
