Options Chain for FASTLY INC CL A (FSLY) - $12.65 as of 5/1/2024 3:35:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 11.15 | 14.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 1.00 | 10.65 | 13.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 1.50 | 10.40 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 2.00 | 9.35 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 2.50 | 10.10 | 10.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 3.00 | 9.65 | 11.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 3.50 | 9.15 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 4.00 | 8.65 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 4.50 | 8.00 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 5.00 | 7.65 | 8.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 5.50 | 7.15 | 7.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 6.00 | 6.70 | 7.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 6.50 | 6.15 | 6.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 7.00 | 5.65 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 7.50 | 5.15 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 8.00 | 4.65 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 8.50 | 4.25 | 6.60 | % | 0 | 0 | 9.91 | 0.99 | 0.01 | -0.03 | 5/1/2024 3:59:55 PM EST | |||
| 9.00 | 3.70 | 4.10 | 3.68 | % | 20 | 0 | 0.00 | 0.98 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST | |
| 9.50 | 3.20 | 3.75 | % | 0 | 0 | 0.00 | 0.96 | 0.04 | -0.06 | 5/1/2024 3:59:55 PM EST | |||
| 10.00 | 2.94 | 3.30 | 2.95 | -0.13 | -4.23% | 90 | 3 | 0.00 | 0.93 | 0.06 | -0.09 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 10.50 | 2.28 | 3.20 | 2.48 | +0.24 | +10.72% | 1 | 3 | 0.00 | 0.89 | 0.08 | -0.12 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 11.00 | 2.10 | 2.20 | 2.14 | -0.05 | -2.29% | 13 | 8 | 2.64 | 0.84 | 0.11 | -0.16 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 11.50 | 1.74 | 1.78 | 2.09 | +0.12 | +6.10% | 18 | 18 | 3.40 | 0.77 | 0.13 | -0.19 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 12.00 | 1.44 | 1.51 | 1.50 | -0.02 | -1.32% | 503 | 691 | 2.44 | 0.70 | 0.15 | -0.22 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 12.50 | 1.18 | 1.23 | 1.20 | -0.01 | -0.83% | 1,916 | 1,885 | 2.55 | 0.61 | 0.16 | -0.24 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 13.00 | 0.98 | 0.99 | 0.99 | -0.04 | -3.89% | 1,358 | 2,465 | 2.58 | 0.53 | 0.17 | -0.25 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 13.50 | 0.75 | 0.81 | 0.78 | -0.04 | -4.88% | 471 | 1,559 | 2.62 | 0.45 | 0.16 | -0.25 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 14.00 | 0.61 | 0.64 | 0.62 | +0.02 | +3.34% | 778 | 1,630 | 2.68 | 0.38 | 0.15 | -0.24 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 14.50 | 0.44 | 0.50 | 0.50 | +0.01 | +2.05% | 398 | 1,078 | 2.62 | 0.31 | 0.14 | -0.22 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 15.00 | 0.34 | 0.37 | 0.36 | -0.02 | -5.27% | 1,666 | 1,382 | 2.63 | 0.25 | 0.13 | -0.20 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 15.50 | 0.25 | 0.28 | 0.25 | -0.03 | -10.72% | 211 | 1,104 | 2.62 | 0.21 | 0.11 | -0.18 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 16.00 | 0.18 | 0.21 | 0.20 | 0.00 | 0.00% | 1,804 | 1,619 | 2.60 | 0.16 | 0.10 | -0.15 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 16.50 | 0.14 | 0.15 | 0.15 | -0.01 | -6.25% | 133 | 555 | 2.62 | 0.13 | 0.08 | -0.13 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 17.00 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 318 | 835 | 2.58 | 0.10 | 0.07 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 17.50 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 168 | 288 | 2.61 | 0.08 | 0.06 | -0.09 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 18.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 726 | 795 | 2.61 | 0.06 | 0.05 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 18.50 | 0.05 | 0.09 | 0.05 | +0.01 | +25.00% | 110 | 197 | 2.62 | 0.05 | 0.04 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 19.00 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 72 | 298 | 2.53 | 0.04 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 19.50 | 0.01 | 0.06 | 0.04 | +0.01 | +33.34% | 11 | 62 | 2.81 | 0.03 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 28 | 107 | 3.24 | 0.02 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 20.50 | 0.00 | 0.52 | 0.19 | 0.00 | 0.00% | 0 | 1 | 5.91 | 0.01 | 0.01 | -0.02 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 126 | 3.52 | 0.01 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 21.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 10 | 1 | 3.36 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 205 | 371 | 3.49 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 103 | 3.61 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 23.50 | 0.00 | 2.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 24.50 | 0.00 | 2.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 1.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 1.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 2.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 3.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 4.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 5.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 2 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST | |
| 7.50 | 0.00 | 0.02 | 0.14 | 0.00 | 0.00% | 0 | 33 | 3.60 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 45 | 2.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 40 | 26 | 2.85 | -0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 518 | 245 | 2.47 | -0.02 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 101 | 704 | 2.36 | -0.04 | 0.04 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 10.00 | 0.04 | 0.05 | 0.04 | -0.08 | -66.67% | 1,885 | 916 | 2.16 | -0.07 | 0.06 | -0.09 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 10.50 | 0.08 | 0.09 | 0.09 | -0.13 | -59.10% | 881 | 357 | 2.19 | -0.11 | 0.08 | -0.12 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 11.00 | 0.16 | 0.18 | 0.17 | -0.19 | -52.78% | 7,795 | 2,110 | 2.25 | -0.16 | 0.11 | -0.16 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 11.50 | 0.30 | 0.33 | 0.34 | -0.20 | -37.04% | 1,308 | 723 | 2.37 | -0.23 | 0.13 | -0.19 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 12.00 | 0.51 | 0.53 | 0.53 | -0.26 | -32.92% | 527 | 1,240 | 2.50 | -0.30 | 0.15 | -0.22 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 12.50 | 0.74 | 0.77 | 0.77 | -0.26 | -25.25% | 474 | 412 | 2.57 | -0.39 | 0.16 | -0.24 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 13.00 | 1.02 | 1.05 | 1.04 | -0.24 | -18.75% | 393 | 943 | 2.64 | -0.47 | 0.17 | -0.25 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 13.50 | 1.33 | 1.36 | 1.33 | -0.29 | -17.91% | 247 | 963 | 2.68 | -0.55 | 0.16 | -0.25 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 14.00 | 1.63 | 1.69 | 1.59 | -0.19 | -10.68% | 238 | 302 | 2.67 | -0.62 | 0.15 | -0.24 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 14.50 | 1.94 | 2.06 | 1.66 | 0.00 | 0.00% | 0 | 143 | 2.61 | -0.69 | 0.14 | -0.22 | 4/11/2024 | 5/1/2024 3:59:55 PM EST |
| 15.00 | 2.38 | 2.45 | 2.20 | -0.60 | -21.43% | 6 | 14 | 2.66 | -0.75 | 0.13 | -0.20 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 15.50 | 2.76 | 2.86 | 2.96 | 0.00 | 0.00% | 0 | 52 | 3.75 | -0.79 | 0.11 | -0.18 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 16.00 | 3.25 | 3.30 | 3.50 | +0.65 | +22.81% | 2 | 1 | 2.71 | -0.84 | 0.10 | -0.15 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 16.50 | 3.30 | 3.75 | % | 0 | 0 | 4.02 | -0.87 | 0.08 | -0.13 | 5/1/2024 3:59:55 PM EST | |||
| 17.00 | 3.45 | 4.35 | 4.40 | 0.00 | 0.00% | 0 | 2 | 4.46 | -0.90 | 0.07 | -0.11 | 3/27/2024 | 5/1/2024 3:59:55 PM EST |
| 17.50 | 4.40 | 4.85 | % | 0 | 0 | 6.54 | -0.92 | 0.06 | -0.09 | 5/1/2024 3:59:55 PM EST | |||
| 18.00 | 4.50 | 5.25 | 5.08 | 0.00 | 0.00% | 0 | 5 | 6.37 | -0.94 | 0.05 | -0.08 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 18.50 | 4.70 | 6.00 | % | 0 | 0 | 7.48 | -0.95 | 0.04 | -0.06 | 5/1/2024 3:59:55 PM EST | |||
| 19.00 | 4.55 | 6.60 | 5.87 | 0.00 | 0.00% | 0 | 3 | 7.73 | -0.96 | 0.03 | -0.05 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 19.50 | 6.35 | 6.85 | % | 0 | 0 | 8.39 | -0.97 | 0.02 | -0.04 | 5/1/2024 3:59:55 PM EST | |||
| 20.00 | 6.85 | 7.45 | % | 0 | 0 | 9.44 | -0.98 | 0.02 | -0.03 | 5/1/2024 3:59:55 PM EST | |||
| 20.50 | 7.30 | 8.00 | % | 0 | 0 | 6.55 | -0.99 | 0.01 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 21.00 | 7.80 | 8.55 | % | 0 | 0 | 9.75 | -0.99 | 0.01 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 21.50 | 8.35 | 8.90 | % | 0 | 0 | 9.81 | -0.99 | 0.01 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 22.00 | 8.85 | 9.50 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 22.50 | 9.35 | 10.00 | % | 0 | 0 | 7.63 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 23.00 | 9.80 | 10.40 | % | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 23.50 | 10.35 | 10.95 | % | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 24.00 | 10.85 | 11.35 | % | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 24.50 | 11.30 | 12.00 | % | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 11.80 | 12.45 | 12.75 | 0.00 | 0.00% | 0 | 0 | 9.90 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:55 PM EST |
| 25.50 | 12.35 | 15.00 | % | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |