Options Chain for FASTLY INC CL A (FSLY) - $12.40 as of 4/26/2024 3:14:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.85 | 12.20 | % | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 6.85 | 9.05 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 5.30 | 8.85 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.50 | 5.40 | 7.55 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 4.90 | 6.10 | % | 0 | 0 | 4.11 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 4.40 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 2 | 3.35 | 0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 3.35 | 5.10 | % | 0 | 0 | 1.39 | 0.97 | 0.02 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 8.50 | 3.75 | 4.70 | % | 0 | 0 | 1.48 | 0.95 | 0.03 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 2.99 | 6.25 | % | 0 | 0 | 1.02 | 0.93 | 0.04 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 9.50 | 2.40 | 5.80 | % | 0 | 0 | 1.06 | 0.90 | 0.05 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 2.85 | 3.25 | 3.20 | 0.00 | 0.00% | 38 | 43 | 1.10 | 0.87 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 2.44 | 4.95 | % | 0 | 0 | 0.82 | 0.83 | 0.08 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 2.26 | 2.51 | 2.18 | +0.28 | +14.74% | 1 | 2 | 0.97 | 0.78 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 1.91 | 2.24 | 1.61 | 0.00 | 0.00% | 0 | 129 | 1.01 | 0.73 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 1.79 | 1.85 | 1.81 | +0.32 | +21.48% | 14 | 276 | 1.06 | 0.67 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 1.52 | 1.57 | 1.52 | +0.31 | +25.62% | 45 | 835 | 1.05 | 0.61 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 1.28 | 1.32 | 1.32 | +0.31 | +30.70% | 14 | 354 | 1.05 | 0.55 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 1.07 | 1.11 | 1.09 | +0.33 | +43.43% | 52 | 54 | 1.05 | 0.49 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.82 | 0.99 | 0.93 | +0.28 | +43.08% | 19 | 302 | 1.04 | 0.43 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 0.57 | 1.23 | 0.75 | +0.17 | +29.31% | 3 | 220 | 1.17 | 0.38 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.61 | 0.63 | 0.63 | +0.20 | +46.52% | 201 | 3,072 | 1.05 | 0.33 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.50 | 0.32 | 0.53 | 0.52 | +0.20 | +62.50% | 1 | 34 | 1.05 | 0.28 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.24 | 0.42 | 0.41 | 0.00 | 0.00% | 7 | 7 | 1.05 | 0.24 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.50 | 0.14 | 0.35 | 0.33 | +0.10 | +43.48% | 120 | 19 | 1.05 | 0.21 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.08 | 0.29 | 0.27 | +0.08 | +42.11% | 1 | 35 | 1.06 | 0.17 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 0.21 | 0.23 | 0.21 | +0.07 | +50.00% | 5 | 2,685 | 1.05 | 0.15 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 0.17 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.12 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 19.00 | 0.11 | 0.13 | 0.12 | +0.04 | +50.00% | 4 | 1 | 1.06 | 0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 140 | 1.07 | 0.06 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 21.00 | 0.02 | 0.07 | % | 0 | 0 | 1.03 | 0.04 | 0.03 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 0.01 | 0.75 | % | 0 | 0 | 1.57 | 0.02 | 0.02 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 0.01 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.02 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 4:00:02 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 | 0.02 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.38 | % | 0 | 0 | 2.39 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 0.01 | 1.00 | % | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 0.04 | 0.74 | 0.04 | -0.02 | -33.34% | 10 | 1 | 1.85 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 0.06 | 0.09 | % | 0 | 0 | 1.16 | -0.05 | 0.03 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.07 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 0.04 | 0.18 | % | 0 | 0 | 1.11 | -0.10 | 0.05 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.23 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 197 | 1.09 | -0.13 | 0.06 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 0.33 | 0.36 | 0.39 | +0.04 | +11.43% | 1 | 90 | 1.08 | -0.17 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.43 | 0.49 | 0.50 | -0.03 | -5.66% | 10 | 116 | 1.06 | -0.22 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 0.43 | 0.66 | 0.86 | 0.00 | 0.00% | 0 | 103 | 0.98 | -0.27 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.80 | 0.85 | 0.85 | -0.28 | -24.78% | 1 | 92 | 1.06 | -0.33 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 1.03 | 1.08 | 1.08 | -0.22 | -16.93% | 6 | 1,314 | 1.06 | -0.39 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 1.30 | 1.34 | 1.35 | -0.32 | -19.17% | 3 | 82 | 1.06 | -0.45 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 1.59 | 1.63 | 1.66 | -0.32 | -16.17% | 41 | 135 | 1.06 | -0.51 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 1.71 | 2.08 | 1.98 | 0.00 | 0.00% | 0 | 205 | 0.99 | -0.57 | 0.12 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 2.23 | 2.35 | 2.66 | 0.00 | 0.00% | 0 | 92 | 1.09 | -0.62 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 2.57 | 2.86 | 2.81 | -0.24 | -7.87% | 6 | 555 | 1.05 | -0.67 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.50 | 2.79 | 4.05 | % | 0 | 0 | 1.06 | -0.72 | 0.10 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 16.00 | 3.35 | 4.40 | 3.85 | 0.00 | 0.00% | 0 | 145 | 1.04 | -0.76 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 16.50 | 3.80 | 3.90 | % | 0 | 0 | 1.07 | -0.79 | 0.09 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 17.00 | 2.95 | 4.35 | 4.55 | % | 1 | 0 | 0.58 | -0.83 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 17.50 | 4.65 | 4.80 | 4.05 | 0.00 | 0.00% | 0 | 71 | 1.02 | -0.85 | 0.07 | -0.02 | 4/9/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 5.15 | 5.25 | % | 0 | 0 | 1.09 | -0.88 | 0.06 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 5.05 | 6.60 | % | 0 | 0 | 1.02 | -0.92 | 0.05 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 6.85 | 9.10 | 7.90 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.94 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 21.00 | 7.95 | 9.15 | % | 0 | 0 | 1.35 | -0.96 | 0.03 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 8.90 | 10.05 | % | 0 | 0 | 1.45 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 7.90 | 11.65 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 10.95 | 13.10 | 12.08 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |