FSLY - Fastly, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230602C00009000 | 2023-05-19 2:37PM EDT | 9.00 | 3.81 | 7.20 | 7.50 | 0.00 | - | 8 | 8 | 481.25% |
| FSLY230602C00011000 | 2023-05-22 9:51AM EDT | 11.00 | 2.40 | 5.10 | 5.30 | 0.00 | - | 1 | 10 | 284.38% |
| FSLY230602C00012000 | 2023-05-30 11:30AM EDT | 12.00 | 3.90 | 4.20 | 4.30 | 0.00 | - | 1 | 57 | 229.69% |
| FSLY230602C00012500 | 2023-05-31 9:45AM EDT | 12.50 | 3.68 | 3.60 | 3.80 | 0.00 | - | 18 | 20 | 203.13% |
| FSLY230602C00013000 | 2023-05-31 3:58PM EDT | 13.00 | 3.30 | 3.20 | 3.30 | 0.00 | - | 10 | 129 | 178.13% |
| FSLY230602C00013500 | 2023-06-01 11:41AM EDT | 13.50 | 2.78 | 2.68 | 2.79 | +0.17 | +6.51% | 12 | 97 | 143.75% |
| FSLY230602C00014000 | 2023-05-31 2:26PM EDT | 14.00 | 2.13 | 2.20 | 2.30 | 0.00 | - | 31 | 225 | 128.13% |
| FSLY230602C00014500 | 2023-05-31 3:12PM EDT | 14.50 | 1.62 | 1.71 | 1.81 | 0.00 | - | 30 | 315 | 110.16% |
| FSLY230602C00015000 | 2023-06-01 11:14AM EDT | 15.00 | 1.26 | 1.23 | 1.29 | +0.26 | +26.00% | 23 | 2,546 | 73.44% |
| FSLY230602C00015500 | 2023-06-01 9:30AM EDT | 15.50 | 0.52 | 0.80 | 0.84 | -0.22 | -29.73% | 2 | 249 | 61.72% |
| FSLY230602C00016000 | 2023-06-01 10:14AM EDT | 16.00 | 0.33 | 0.40 | 0.47 | -0.17 | -34.00% | 8 | 184 | 59.38% |
| FSLY230602C00016500 | 2023-06-01 11:06AM EDT | 16.50 | 0.21 | 0.19 | 0.23 | -0.06 | -22.22% | 35 | 173 | 64.84% |
| FSLY230602C00017000 | 2023-06-01 11:29AM EDT | 17.00 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 148 | 301 | 65.63% |
| FSLY230602C00017500 | 2023-06-01 11:42AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 20 | 303 | 66.41% |
| FSLY230602C00018000 | 2023-05-31 3:59PM EDT | 18.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 97 | 102 | 95.31% |
| FSLY230602C00018500 | 2023-05-30 2:14PM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 112 | 126 | 228.13% |
| FSLY230602C00019000 | 2023-05-30 12:51PM EDT | 19.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 253.13% |
| FSLY230602C00019500 | 2023-05-31 3:39PM EDT | 19.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 276.56% |
| FSLY230602C00020000 | 2023-05-30 2:34PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 299.22% |
| FSLY230602C00021000 | 2023-05-23 10:31AM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 339.84% |
| FSLY230602C00021500 | 2023-04-18 3:55PM EDT | 21.50 | 0.40 | 0.00 | 0.04 | 0.00 | - | - | 10 | 184.38% |
| FSLY230602C00022000 | 2023-04-18 3:54PM EDT | 22.00 | 0.33 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 196.88% |
| FSLY230602C00022500 | 2023-04-18 3:48PM EDT | 22.50 | 0.28 | 0.00 | 0.04 | 0.00 | - | - | 1 | 209.38% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230602P00008000 | 2023-05-04 9:38AM EDT | 8.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 425.00% |
| FSLY230602P00009000 | 2023-05-11 3:36PM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 84 | 5 | 362.50% |
| FSLY230602P00009500 | 2023-05-16 2:52PM EDT | 9.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 331.25% |
| FSLY230602P00010000 | 2023-05-25 3:49PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 300.00% |
| FSLY230602P00011000 | 2023-05-24 11:26AM EDT | 11.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 17 | 48 | 315.63% |
| FSLY230602P00011500 | 2023-05-25 3:49PM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 22 | 225.00% |
| FSLY230602P00012000 | 2023-05-30 1:48PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 198.44% |
| FSLY230602P00012500 | 2023-05-26 11:46AM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 80 | 165.63% |
| FSLY230602P00013000 | 2023-06-01 10:37AM EDT | 13.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 163 | 153.13% |
| FSLY230602P00013500 | 2023-05-30 2:35PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 33 | 131.25% |
| FSLY230602P00014000 | 2023-06-01 11:05AM EDT | 14.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 17 | 389 | 128.13% |
| FSLY230602P00014500 | 2023-05-31 3:16PM EDT | 14.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 33 | 92.19% |
| FSLY230602P00015000 | 2023-06-01 11:03AM EDT | 15.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 3 | 138 | 70.31% |
| FSLY230602P00015500 | 2023-06-01 11:17AM EDT | 15.50 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 404 | 29 | 65.63% |
| FSLY230602P00016000 | 2023-06-01 11:05AM EDT | 16.00 | 0.22 | 0.17 | 0.20 | -0.09 | -29.03% | 3 | 30 | 62.89% |
| FSLY230602P00016500 | 2023-06-01 11:05AM EDT | 16.50 | 0.53 | 0.43 | 0.49 | -0.17 | -24.29% | 10 | 16 | 67.97% |
| FSLY230602P00017000 | 2023-05-31 2:16PM EDT | 17.00 | 1.01 | 0.80 | 0.87 | 0.00 | - | 2 | 8 | 71.88% |
| FSLY230602P00017500 | 2023-06-01 10:39AM EDT | 17.50 | 1.43 | 1.25 | 1.35 | -0.07 | -4.67% | 3 | 2 | 85.16% |
© 2023 Yahoo. All rights reserved.