Options Chain for FASTLY INC CL A (FSLY) - $8.79 as of 5/3/2024 3:55:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.30 | 7.05 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 3.00 | 3.80 | 7.55 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 3.50 | 3.35 | 6.65 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 4.00 | 3.40 | 4.65 | % | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 4.50 | 2.73 | 5.10 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 5.00 | 1.89 | 5.00 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 5.50 | 1.63 | 4.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 6.00 | 1.36 | 4.55 | 2.60 | +0.06 | +2.37% | 6 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 6.50 | 1.50 | 2.46 | % | 0 | 0 | 1.56 | 1.00 | 0.01 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 7.00 | 0.09 | 2.59 | 1.70 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.99 | 0.05 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 7.50 | 0.81 | 1.15 | 0.95 | -0.35 | -26.93% | 8 | 41 | 0.70 | 0.92 | 0.20 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 8.00 | 0.58 | 0.69 | 0.60 | -0.22 | -26.83% | 75 | 155 | 0.60 | 0.77 | 0.42 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 8.50 | 0.27 | 0.30 | 0.28 | -0.18 | -39.13% | 551 | 393 | 0.60 | 0.52 | 0.55 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 9.00 | 0.10 | 0.14 | 0.09 | -0.19 | -67.86% | 877 | 412 | 0.63 | 0.28 | 0.44 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 9.50 | 0.04 | 0.05 | 0.05 | -0.08 | -61.54% | 462 | 54 | 0.66 | 0.13 | 0.26 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 10.00 | 0.02 | 0.04 | 0.02 | -0.06 | -75.00% | 169 | 53 | 0.78 | 0.05 | 0.13 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 10.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.02 | 0.05 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.41 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 11.50 | 0.00 | 0.31 | 2.06 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 12.00 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 142 | 1.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 3 | 56 | 2.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 13 | 526 | 1.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 13.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 50 | 488 | 1.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 5 | 766 | 1.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 110 | 4.57 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 120 | 333 | 1.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 15.50 | 0.01 | 0.02 | 0.35 | 0.00 | 0.00% | 0 | 303 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 168 | 608 | 1.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 16.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 334 | 1,053 | 2.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.14 | -93.34% | 12 | 472 | 2.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 97 | 6.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 619 | 3.81 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 18.50 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 17 | 6.19 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 5 | 6.93 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 19.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 5 | 7.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 122 | 7.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 20.50 | 0.00 | 1.27 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 20 | 7.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 21.50 | 0.00 | 1.27 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 4 | 7.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 64 | 3.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 23.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 24.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:59 PM EST |
| 25.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 3.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.27 | % | 0 | 0 | 9.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 4.50 | 0.00 | 1.27 | % | 0 | 0 | 8.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 5.50 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 1 | 6.80 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 1.28 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 56 | 0.99 | 0.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 4 | 66 | 0.93 | -0.01 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 7.50 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 91 | 61 | 0.69 | -0.08 | 0.20 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 8.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 577 | 261 | 0.65 | -0.23 | 0.42 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 8.50 | 0.28 | 0.33 | 0.32 | +0.07 | +28.00% | 706 | 127 | 0.64 | -0.48 | 0.55 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 9.00 | 0.61 | 0.66 | 0.64 | 0.00 | 0.00% | 33 | 79 | 0.67 | -0.72 | 0.44 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 9.50 | 1.03 | 1.10 | 1.06 | -0.50 | -32.06% | 51 | 137 | 0.80 | -0.87 | 0.26 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 10.00 | 1.36 | 1.67 | 1.63 | +0.09 | +5.85% | 30 | 88 | 1.27 | -0.95 | 0.13 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 10.50 | 1.41 | 2.32 | 2.02 | +0.15 | +8.03% | 42 | 369 | 1.31 | -0.98 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 11.00 | 1.32 | 2.76 | 2.60 | +0.35 | +15.56% | 68 | 295 | 1.30 | -1.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 11.50 | 2.90 | 3.15 | 3.08 | -0.17 | -5.24% | 28 | 165 | 1.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 12.00 | 2.93 | 3.65 | 3.47 | -0.08 | -2.26% | 71 | 240 | 1.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 12.50 | 3.25 | 4.15 | 4.10 | +0.05 | +1.24% | 7 | 79 | 2.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 13.00 | 3.70 | 5.60 | 4.60 | -0.01 | -0.22% | 9 | 274 | 2.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 13.50 | 4.65 | 5.20 | 1.29 | 0.00 | 0.00% | 0 | 11 | 2.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 14.00 | 5.15 | 5.65 | 5.45 | +3.68 | +207.91% | 8 | 16 | 2.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 14.50 | 5.85 | 6.20 | 1.88 | 0.00 | 0.00% | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 15.00 | 4.90 | 6.75 | 7.15 | 0.00 | 0.00% | 0 | 6 | 3.41 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 15.50 | 6.60 | 7.15 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 16.00 | 5.90 | 7.65 | 3.34 | 0.00 | 0.00% | 0 | 22 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 16.50 | 7.80 | 8.15 | 7.90 | 0.00 | 0.00% | 0 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 17.00 | 7.45 | 8.70 | 4.39 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 17.50 | 8.65 | 9.15 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 18.00 | 7.90 | 10.60 | 5.36 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 18.50 | 8.95 | 10.15 | 5.81 | 0.00 | 0.00% | 0 | 3 | 3.53 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 19.00 | 8.95 | 10.65 | 6.10 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 19.50 | 9.95 | 11.15 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 20.00 | 11.15 | 11.65 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 20.50 | 11.90 | 12.20 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 21.00 | 11.45 | 12.65 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 21.50 | 11.95 | 13.15 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 22.00 | 12.45 | 13.75 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 22.50 | 13.40 | 14.20 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 23.00 | 13.50 | 15.60 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 23.50 | 13.95 | 15.20 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 24.00 | 15.15 | 15.65 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 24.50 | 15.85 | 16.20 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 25.00 | 15.45 | 17.30 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 25.50 | 15.95 | 17.15 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |