FSLY - Fastly, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230609C00005000 | 2023-05-05 2:04PM EDT | 5.00 | 6.80 | 11.25 | 11.85 | 0.00 | - | 10 | 6 | 489.06% |
| FSLY230609C00009000 | 2023-05-05 10:32AM EDT | 9.00 | 3.30 | 7.30 | 7.65 | 0.00 | - | 1 | 1 | 323.44% |
| FSLY230609C00009500 | 2023-05-26 9:44AM EDT | 9.50 | 5.54 | 6.65 | 7.20 | 0.00 | - | 7 | 7 | 320.31% |
| FSLY230609C00010000 | 2023-05-31 10:12AM EDT | 10.00 | 6.07 | 6.30 | 6.70 | 0.00 | - | 1 | 4 | 168.75% |
| FSLY230609C00010500 | 2023-05-26 3:57PM EDT | 10.50 | 4.95 | 5.80 | 6.30 | 0.00 | - | 3 | 3 | 204.69% |
| FSLY230609C00011500 | 2023-05-23 1:43PM EDT | 11.50 | 3.20 | 4.55 | 5.25 | 0.00 | - | 3 | 3 | 242.97% |
| FSLY230609C00012000 | 2023-06-02 11:20AM EDT | 12.00 | 4.35 | 4.30 | 4.75 | +0.06 | +1.40% | 55 | 138 | 137.50% |
| FSLY230609C00012500 | 2023-05-25 10:18AM EDT | 12.50 | 2.32 | 3.85 | 4.40 | 0.00 | - | 1 | 24 | 164.84% |
| FSLY230609C00013000 | 2023-06-02 3:33PM EDT | 13.00 | 3.49 | 3.30 | 3.75 | +0.23 | +7.06% | 27 | 145 | 107.81% |
| FSLY230609C00013500 | 2023-05-30 1:04PM EDT | 13.50 | 2.51 | 2.82 | 3.35 | 0.00 | - | 1 | 175 | 117.19% |
| FSLY230609C00014000 | 2023-06-02 1:14PM EDT | 14.00 | 2.46 | 2.32 | 2.69 | +0.13 | +5.58% | 31 | 318 | 67.19% |
| FSLY230609C00014500 | 2023-06-02 2:23PM EDT | 14.50 | 1.85 | 1.84 | 2.33 | +0.09 | +5.11% | 6 | 147 | 84.38% |
| FSLY230609C00015000 | 2023-06-02 1:38PM EDT | 15.00 | 1.54 | 1.45 | 1.82 | +0.08 | +5.48% | 182 | 6,387 | 78.13% |
| FSLY230609C00015500 | 2023-06-02 3:51PM EDT | 15.50 | 1.15 | 1.12 | 1.24 | +0.04 | +3.60% | 2,053 | 1,333 | 67.19% |
| FSLY230609C00016000 | 2023-06-02 2:07PM EDT | 16.00 | 0.75 | 0.78 | 0.84 | -0.03 | -3.85% | 145 | 660 | 63.67% |
| FSLY230609C00016500 | 2023-06-02 3:52PM EDT | 16.50 | 0.51 | 0.51 | 0.56 | -0.05 | -8.93% | 74 | 158 | 64.06% |
| FSLY230609C00017000 | 2023-06-02 3:55PM EDT | 17.00 | 0.31 | 0.30 | 0.34 | -0.04 | -11.43% | 130 | 258 | 62.70% |
| FSLY230609C00017500 | 2023-06-02 3:38PM EDT | 17.50 | 0.17 | 0.17 | 0.18 | -0.08 | -32.00% | 64 | 199 | 61.72% |
| FSLY230609C00018000 | 2023-06-02 3:53PM EDT | 18.00 | 0.11 | 0.09 | 0.13 | -0.03 | -21.43% | 246 | 193 | 65.23% |
| FSLY230609C00018500 | 2023-06-02 3:09PM EDT | 18.50 | 0.06 | 0.05 | 0.13 | -0.04 | -40.00% | 195 | 196 | 73.83% |
| FSLY230609C00019000 | 2023-06-02 3:11PM EDT | 19.00 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 5 | 14 | 72.27% |
| FSLY230609C00019500 | 2023-06-01 12:20PM EDT | 19.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 21 | 80.47% |
| FSLY230609C00020000 | 2023-06-02 3:43PM EDT | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 2 | 87.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY230609P00005000 | 2023-05-05 10:48AM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 509.38% |
| FSLY230609P00008000 | 2023-05-04 2:30PM EDT | 8.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 19 | 250.00% |
| FSLY230609P00009000 | 2023-05-16 2:48PM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 212.50% |
| FSLY230609P00010000 | 2023-05-26 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 54 | 230.47% |
| FSLY230609P00010500 | 2023-05-04 3:48PM EDT | 10.50 | 0.49 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 162.50% |
| FSLY230609P00011000 | 2023-05-16 11:52AM EDT | 11.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 6 | 40 | 146.88% |
| FSLY230609P00011500 | 2023-05-26 9:38AM EDT | 11.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 55 | 57 | 134.38% |
| FSLY230609P00012000 | 2023-05-31 11:28AM EDT | 12.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 57 | 154.69% |
| FSLY230609P00012500 | 2023-05-26 11:14AM EDT | 12.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 53 | 60 | 106.25% |
| FSLY230609P00013000 | 2023-06-02 3:52PM EDT | 13.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 9 | 864 | 104.69% |
| FSLY230609P00013500 | 2023-06-02 2:40PM EDT | 13.50 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 10 | 136 | 108.59% |
| FSLY230609P00014000 | 2023-06-02 2:32PM EDT | 14.00 | 0.04 | 0.00 | 0.03 | -0.04 | -50.00% | 6 | 128 | 67.19% |
| FSLY230609P00014500 | 2023-06-02 2:50PM EDT | 14.50 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 10 | 74 | 71.09% |
| FSLY230609P00015000 | 2023-06-02 3:43PM EDT | 15.00 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 20 | 61 | 65.23% |
| FSLY230609P00015500 | 2023-06-02 3:12PM EDT | 15.50 | 0.18 | 0.16 | 0.20 | -0.11 | -37.93% | 37 | 260 | 65.63% |
| FSLY230609P00016000 | 2023-06-02 3:35PM EDT | 16.00 | 0.34 | 0.30 | 0.33 | -0.19 | -35.85% | 62 | 27 | 63.09% |
| FSLY230609P00016500 | 2023-06-02 3:39PM EDT | 16.50 | 0.53 | 0.52 | 0.54 | -0.53 | -50.00% | 1 | 4 | 62.31% |
| FSLY230609P00019500 | 2023-05-25 2:54PM EDT | 19.50 | 4.85 | 2.73 | 3.20 | 0.00 | - | - | 2 | 119.53% |
© 2023 Yahoo. All rights reserved.