Options Chain for FASTLY INC CL A (FSLY) - $6.69 as of 11/20/2024 4:05:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.65 | 5.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 4.15 | 5.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.50 | 3.65 | 4.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 3.45 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 3.50 | 2.74 | 3.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 2.42 | 2.66 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.50 | 1.93 | 2.11 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 1.44 | 1.68 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.50 | 0.74 | 1.11 | 1.59 | 0.00 | 0.00% | 0 | 7 | 1.81 | 1.00 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.49 | 0.54 | 0.52 | -0.23 | -30.67% | 22 | 101 | 1.08 | 0.93 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 0.10 | 0.21 | 0.14 | -0.14 | -50.00% | 13 | 473 | 0.83 | 0.51 | 1.18 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 700 | 1,461 | 0.78 | 0.08 | 0.47 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 40 | 423 | 1.42 | 0.00 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 347 | 2.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 251 | 2.67 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 45 | 312 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.47 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 70 | 8.61 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 33 | 9.04 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 9.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 25 | 8.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 24 | 76 | 0.98 | -0.07 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 0.13 | 0.17 | 0.15 | +0.08 | +114.29% | 155 | 353 | 0.73 | -0.49 | 1.18 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.50 | 0.74 | 0.54 | +0.15 | +38.47% | 56 | 509 | 2.27 | -0.92 | 0.47 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.97 | 1.38 | 1.04 | 0.00 | 0.00% | 0 | 190 | 2.96 | -1.00 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 1.40 | 2.13 | 0.98 | 0.00 | 0.00% | 0 | 78 | 2.42 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 1.55 | 2.25 | 1.28 | 0.00 | 0.00% | 0 | 18 | 4.07 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 2.45 | 2.76 | 1.24 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 2.90 | 3.10 | 3.15 | 0.00 | 0.00% | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 3.45 | 3.60 | 2.74 | 0.00 | 0.00% | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 3.85 | 5.05 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.00 | 4.40 | 4.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.50 | 4.90 | 5.10 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 5.40 | 5.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.50 | 5.90 | 7.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |