Options Chain for FASTLY INC CL A (FSLY) - $7.40 as of 10/22/2024 2:14:40 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.00 | 5.15 | 5.35 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
2.50 | 4.75 | 4.85 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
3.00 | 4.25 | 4.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
3.50 | 3.75 | 3.90 | % | 0 | 0 | 1.53 | 1.00 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
4.00 | 2.73 | 3.40 | % | 0 | 0 | 3.74 | 0.99 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
4.50 | 2.80 | 2.90 | % | 0 | 0 | 1.25 | 0.97 | 0.04 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
5.00 | 2.34 | 2.48 | 2.41 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.92 | 0.06 | 0.00 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
5.50 | 1.94 | 2.04 | % | 0 | 0 | 0.79 | 0.87 | 0.10 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
6.00 | 1.53 | 1.64 | % | 0 | 0 | 0.84 | 0.80 | 0.13 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
6.50 | 1.22 | 1.27 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.72 | 0.16 | -0.01 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
7.00 | 0.94 | 0.98 | 0.94 | -0.13 | -12.15% | 3 | 2 | 0.85 | 0.62 | 0.19 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
7.50 | 0.70 | 0.74 | 0.72 | +0.05 | +7.47% | 10 | 30 | 0.94 | 0.53 | 0.20 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
8.00 | 0.51 | 0.56 | 0.57 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.43 | 0.20 | -0.01 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
8.50 | 0.36 | 0.41 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.34 | 0.19 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
9.00 | 0.25 | 0.31 | % | 0 | 0 | 0.83 | 0.27 | 0.17 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
9.50 | 0.17 | 0.23 | % | 0 | 0 | 0.84 | 0.21 | 0.15 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
10.00 | 0.13 | 0.17 | 0.13 | +0.01 | +8.34% | 8 | 2 | 0.84 | 0.16 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
10.50 | 0.09 | 0.13 | % | 0 | 0 | 0.86 | 0.12 | 0.10 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
11.00 | 0.06 | 0.10 | % | 0 | 0 | 1.21 | 0.09 | 0.08 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
11.50 | 0.00 | 0.09 | % | 0 | 0 | 0.95 | 0.07 | 0.07 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
12.00 | 0.00 | 0.07 | % | 0 | 0 | 0.96 | 0.05 | 0.05 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
12.50 | 0.00 | 0.06 | % | 0 | 0 | 0.99 | 0.04 | 0.04 | 0.00 | 10/22/2024 1:59:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | -0.01 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | -0.03 | 0.04 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
5.00 | 0.07 | 0.11 | % | 0 | 0 | 0.94 | -0.08 | 0.06 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
5.50 | 0.13 | 0.18 | % | 0 | 0 | 0.90 | -0.13 | 0.10 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
6.00 | 0.24 | 0.28 | % | 0 | 0 | 0.88 | -0.20 | 0.13 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
6.50 | 0.41 | 0.44 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.28 | 0.16 | -0.01 | 10/11/2024 | 10/22/2024 1:59:04 PM EST |
7.00 | 0.62 | 0.84 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.38 | 0.19 | -0.01 | 10/15/2024 | 10/22/2024 1:59:04 PM EST |
7.50 | 0.87 | 1.03 | % | 0 | 0 | 0.85 | -0.47 | 0.20 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
8.00 | 1.19 | 1.77 | % | 0 | 0 | 0.85 | -0.57 | 0.20 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
8.50 | 1.52 | 1.59 | % | 0 | 0 | 0.84 | -0.66 | 0.19 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
9.00 | 1.83 | 2.06 | % | 0 | 0 | 0.85 | -0.73 | 0.17 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
9.50 | 1.80 | 2.42 | % | 0 | 0 | 0.84 | -0.79 | 0.15 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
10.00 | 2.79 | 2.92 | % | 0 | 0 | 1.03 | -0.84 | 0.12 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
10.50 | 3.25 | 3.35 | % | 0 | 0 | 1.31 | -0.88 | 0.10 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
11.00 | 3.65 | 3.80 | % | 0 | 0 | 1.33 | -0.91 | 0.08 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
11.50 | 4.15 | 4.30 | % | 0 | 0 | 1.09 | -0.93 | 0.07 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
12.00 | 4.65 | 4.80 | % | 0 | 0 | 1.25 | -0.95 | 0.05 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
12.50 | 5.15 | 5.30 | % | 0 | 0 | 1.10 | -0.96 | 0.04 | 0.00 | 10/22/2024 1:59:04 PM EST |