Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220617C00050000 | 2022-01-05 3:35PM EDT | 2022-06-17 | 1.59 | 1.15 | 1.74 | -0.46 | -22.44% | 262 | 856 | 463.48% |
| FSLY220916C00050000 | 2022-01-05 2:56PM EDT | 2022-09-16 | 2.50 | 1.98 | 2.55 | -0.50 | -16.67% | 50 | 1,020 | 232.81% |
| FSLY230120C00050000 | 2022-01-05 4:29PM EDT | 2023-01-20 | 2.80 | 2.36 | 3.95 | -1.65 | -37.08% | 88 | 1,958 | 181.54% |
| FSLY231215C00050000 | 2022-01-04 2:20PM EDT | 2023-12-15 | 6.20 | 3.00 | 7.30 | 0.00 | - | 7 | 136 | 148.24% |
| FSLY240119C00050000 | 2022-01-05 4:57PM EDT | 2024-01-19 | 6.11 | 5.35 | 6.60 | -0.44 | -6.72% | 20 | 391 | 156.57% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220617P00050000 | 2022-01-04 12:48PM EDT | 2022-06-17 | 17.68 | 19.00 | 20.15 | 0.00 | - | 1 | 2,963 | 0.00% |
| FSLY220916P00050000 | 2022-01-05 1:28PM EDT | 2022-09-16 | 19.13 | 18.10 | 20.90 | +0.53 | +2.85% | 1 | 434 | 0.00% |
| FSLY230120P00050000 | 2022-01-04 11:18AM EDT | 2023-01-20 | 18.95 | 19.15 | 22.90 | 0.00 | - | 4 | 2,806 | 0.00% |
| FSLY231215P00050000 | 2021-12-15 10:47AM EDT | 2023-12-15 | 20.00 | 20.05 | 24.35 | 0.00 | - | 30 | 102 | 0.00% |
| FSLY240119P00050000 | 2021-12-28 4:11PM EDT | 2024-01-19 | 20.40 | 20.55 | 24.95 | 0.00 | - | 1 | 42 | 0.00% |
© 2022 Yahoo. All rights reserved.
