Options Chain for FASTLY INC CL A (FSLY) - $12.35 as of 4/19/2024 9:12:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.70 | 12.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 2.50 | 9.75 | 9.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 3.00 | 9.25 | 9.55 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 3.50 | 8.80 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 4.00 | 8.25 | 8.50 | % | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 4.50 | 7.80 | 8.10 | % | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 5.00 | 7.30 | 7.45 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 5.50 | 6.80 | 7.00 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 6.00 | 6.30 | 8.10 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 6.50 | 5.80 | 5.95 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 7.00 | 5.30 | 6.70 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 7.50 | 4.80 | 5.00 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 8.00 | 3.70 | 4.50 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 8.50 | 2.66 | 3.95 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 9.00 | 2.33 | 3.50 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 9.50 | 1.85 | 2.98 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 10.00 | 1.20 | 2.84 | 3.02 | 0.00 | 0.00% | 0 | 10 | 2.76 | 0.99 | 0.01 | 0.00 | 4/2/2024 | 4/18/2024 3:59:56 PM EST |
| 10.50 | 1.40 | 2.52 | % | 0 | 0 | 2.70 | 0.98 | 0.05 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 11.00 | 1.39 | 1.54 | % | 0 | 0 | 0.76 | 0.93 | 0.13 | -0.01 | 4/18/2024 3:59:56 PM EST | |||
| 11.50 | 0.79 | 1.07 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.83 | 0.25 | -0.02 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 12.00 | 0.58 | 0.63 | 0.90 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.67 | 0.35 | -0.02 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 12.50 | 0.31 | 0.43 | 0.31 | 0.00 | 0.00% | 0 | 1,847 | 0.52 | 0.49 | 0.37 | -0.03 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 13.00 | 0.13 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 439 | 0.53 | 0.31 | 0.32 | -0.02 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 13.50 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 280 | 0.51 | 0.18 | 0.24 | -0.02 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 2 | 782 | 0.57 | 0.10 | 0.15 | -0.01 | 4/19/2024 | 4/18/2024 3:59:56 PM EST |
| 14.50 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 375 | 0.60 | 0.04 | 0.08 | -0.01 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 444 | 0.67 | 0.02 | 0.04 | 0.00 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 15.50 | 0.01 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 192 | 0.93 | 0.01 | 0.02 | 0.00 | 4/15/2024 | 4/18/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.25 | 0.00 | 0.01 | 0.00 | 4/16/2024 | 4/18/2024 3:59:56 PM EST |
| 16.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.64 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 16 | 2.78 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 36 | 3.03 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:56 PM EST |
| 18.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 7 | 3.15 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.26 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:56 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 44 | 3.47 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 3:59:56 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:56 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 25.50 | 0.00 | 1.89 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.80 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 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 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 2.50 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 3.50 | 0.00 | 1.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 4.50 | 0.00 | 1.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 11 | 2.90 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.96 | -0.01 | 0.01 | 0.00 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 10.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.00 | -0.02 | 0.05 | 0.00 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 11.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.07 | 0.13 | -0.01 | 4/16/2024 | 4/18/2024 3:59:56 PM EST |
| 11.50 | 0.07 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 231 | 0.54 | -0.17 | 0.25 | -0.02 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 12.00 | 0.20 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 61 | 0.54 | -0.33 | 0.35 | -0.02 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 12.50 | 0.23 | 0.46 | 0.44 | 0.00 | 0.00% | 0 | 93 | 0.52 | -0.51 | 0.37 | -0.03 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 13.00 | 0.36 | 0.79 | 0.74 | 0.00 | 0.00% | 0 | 34 | 0.49 | -0.69 | 0.32 | -0.02 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 13.50 | 1.07 | 1.21 | 0.97 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.82 | 0.24 | -0.02 | 4/16/2024 | 4/18/2024 3:59:56 PM EST |
| 14.00 | 1.44 | 1.68 | 1.63 | 0.00 | 0.00% | 0 | 31 | 1.12 | -0.90 | 0.15 | -0.01 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 14.50 | 1.34 | 2.62 | 1.03 | 0.00 | 0.00% | 0 | 6 | 2.10 | -0.96 | 0.08 | -0.01 | 4/15/2024 | 4/18/2024 3:59:56 PM EST |
| 15.00 | 1.85 | 2.67 | 2.75 | +1.33 | +93.67% | 1 | 4 | 1.13 | -0.98 | 0.04 | 0.00 | 4/19/2024 | 4/18/2024 3:59:56 PM EST |
| 15.50 | 2.29 | 3.25 | % | 0 | 0 | 2.11 | -0.99 | 0.02 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 16.00 | 2.81 | 3.70 | 2.23 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.01 | 0.00 | 4/9/2024 | 4/18/2024 3:59:56 PM EST |
| 16.50 | 4.00 | 4.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 17.00 | 4.55 | 4.70 | 3.53 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 3:59:56 PM EST |
| 17.50 | 5.05 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 3:59:56 PM EST |
| 18.00 | 5.55 | 7.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 18.50 | 5.95 | 6.20 | 5.75 | 0.00 | 0.00% | 0 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:56 PM EST |
| 19.00 | 6.55 | 6.70 | 5.30 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 3:59:56 PM EST |
| 19.50 | 5.85 | 7.20 | 6.91 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:56 PM EST |
| 20.00 | 7.40 | 7.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 20.50 | 8.05 | 8.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 21.00 | 8.55 | 8.75 | 8.45 | 0.00 | 0.00% | 0 | 4 | 1.87 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:56 PM EST |
| 21.50 | 9.05 | 9.25 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 22.00 | 8.35 | 9.70 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 22.50 | 9.45 | 10.20 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 23.00 | 10.55 | 10.70 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 23.50 | 10.80 | 11.25 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 24.00 | 10.55 | 11.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 24.50 | 12.00 | 12.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 25.00 | 11.85 | 12.70 | 12.25 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 25.50 | 12.60 | 13.20 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 26.00 | 13.55 | 13.75 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 26.50 | 14.05 | 14.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 27.00 | 13.80 | 14.70 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST |