NYSE - Delayed Quote • USD
Fastly, Inc. (FSLY)
At close: 4:00 PM EDT
After hours: 4:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426C00017500 | 3/28/2024 6:54 PM | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 575.00% |
| FSLY240503C00017500 | 4/26/2024 5:33 PM | 2024-05-03 | 0.14 | 0.03 | 0.16 | -0.01 | -6.67% | 1 | 221 | 137.89% |
| FSLY240510C00017500 | 4/24/2024 1:41 PM | 2024-05-10 | 0.18 | 0.08 | 0.21 | 0.00 | 0.00% | 4 | 34 | 111.72% |
| FSLY240517C00017500 | 4/26/2024 6:50 PM | 2024-05-17 | 0.21 | 0.21 | 0.23 | 0.07 | 50.00% | 5 | 2,685 | 103.52% |
| FSLY240524C00017500 | 4/22/2024 1:30 PM | 2024-05-24 | 0.17 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 5 | 79.69% |
| FSLY240621C00017500 | 4/26/2024 6:30 PM | 2024-06-21 | 0.39 | 0.40 | 0.42 | 0.09 | 30.00% | 71 | 3,154 | 78.61% |
| FSLY240719C00017500 | 4/26/2024 3:58 PM | 2024-07-19 | 0.50 | 0.53 | 0.57 | 0.05 | 11.11% | 11 | 738 | 71.88% |
| FSLY240920C00017500 | 4/26/2024 4:36 PM | 2024-09-20 | 1.04 | 1.03 | 1.07 | 0.21 | 25.30% | 1 | 2,495 | 72.17% |
| FSLY250117C00017500 | 4/25/2024 1:53 PM | 2025-01-17 | 1.40 | 1.78 | 1.85 | 0.00 | 0.00% | 8 | 758 | 71.83% |
| FSLY251219C00017500 | 4/19/2024 4:27 PM | 2025-12-19 | 2.94 | 3.25 | 3.45 | 0.00 | 0.00% | 1 | 52 | 71.02% |
| FSLY260116C00017500 | 4/26/2024 6:41 PM | 2026-01-16 | 3.42 | 3.40 | 3.50 | 0.42 | 14.00% | 2 | 139 | 70.90% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240426P00017500 | 3/14/2024 5:26 PM | 2024-04-26 | 4.80 | 2.76 | 3.95 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| FSLY240517P00017500 | 4/9/2024 1:51 PM | 2024-05-17 | 4.05 | 4.65 | 4.80 | 0.00 | 0.00% | - | 71 | 96.88% |
| FSLY240524P00017500 | 4/15/2024 3:56 PM | 2024-05-24 | 4.24 | 4.70 | 5.40 | 0.00 | 0.00% | 2 | 1 | 118.56% |
| FSLY240621P00017500 | 4/25/2024 1:52 PM | 2024-06-21 | 5.50 | 4.80 | 5.85 | 0.00 | 0.00% | 1 | 2,464 | 101.17% |
| FSLY240719P00017500 | 4/25/2024 2:47 PM | 2024-07-19 | 5.50 | 4.90 | 5.00 | 0.00 | 0.00% | 2 | 559 | 63.87% |
| FSLY240920P00017500 | 4/25/2024 1:37 PM | 2024-09-20 | 5.70 | 5.25 | 5.35 | 0.00 | 0.00% | 72 | 894 | 61.87% |
| FSLY250117P00017500 | 4/25/2024 6:47 PM | 2025-01-17 | 6.20 | 5.75 | 5.90 | 0.00 | 0.00% | 32 | 1,481 | 59.23% |
| FSLY251219P00017500 | 4/25/2024 1:55 PM | 2025-12-19 | 7.10 | 6.40 | 7.75 | 0.00 | 0.00% | 9 | 126 | 58.59% |
| FSLY260116P00017500 | 4/9/2024 4:14 PM | 2026-01-16 | 6.35 | 6.75 | 6.90 | 0.00 | 0.00% | 1 | 147 | 53.61% |
Related Tickers
DDOG Datadog, Inc.
131.45
+4.95%
U Unity Software Inc.
24.13
+3.47%
ASAN Asana, Inc.
15.08
+3.15%
DOCU DocuSign, Inc.
57.20
-0.26%
TTD The Trade Desk, Inc.
84.73
+1.67%
ZM Zoom Video Communications, Inc.
62.00
+1.57%
BILL BILL Holdings, Inc.
62.44
+3.21%
SNOW Snowflake Inc.
158.13
+3.69%
TEAM Atlassian Corporation
179.45
-9.56%
AI C3.ai, Inc.
22.83
+3.02%