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 | 4.90 | 6.75 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 5.00 | 2.88 | 4.65 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 6.00 | 2.37 | 2.70 | 2.55 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.98 | 0.03 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 7.00 | 1.46 | 1.84 | 1.55 | +0.08 | +5.45% | 4 | 11 | 0.67 | 0.88 | 0.13 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 7.50 | 1.13 | 1.31 | 1.20 | 0.00 | 0.00% | 0 | 47 | 0.95 | 0.79 | 0.19 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 8.00 | 0.84 | 1.00 | 0.85 | -0.28 | -24.78% | 7 | 47 | 0.62 | 0.67 | 0.24 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 8.50 | 0.57 | 0.64 | 0.57 | -0.13 | -18.58% | 8 | 18 | 0.56 | 0.54 | 0.26 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 9.00 | 0.38 | 0.45 | 0.40 | -0.16 | -28.58% | 9 | 35 | 0.58 | 0.42 | 0.26 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 9.50 | 0.24 | 0.26 | 0.22 | -0.10 | -31.25% | 21 | 2 | 0.56 | 0.31 | 0.23 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 10.00 | 0.14 | 0.18 | 0.14 | -0.07 | -33.34% | 156 | 118 | 0.56 | 0.21 | 0.19 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 10.50 | 0.03 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.14 | 0.15 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 11.00 | 0.05 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.09 | 0.11 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 11.50 | 0.03 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.06 | 0.07 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 12.00 | 0.01 | 0.26 | % | 0 | 0 | 0.80 | 0.04 | 0.05 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.28 | 1.58 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.02 | 0.03 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.95 | 0.01 | 0.02 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 13.50 | 0.00 | 1.28 | 1.30 | 0.00 | 0.00% | 0 | 5 | 2.44 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 1.28 | 1.08 | 0.00 | 0.00% | 0 | 31 | 2.51 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 2.13 | 0.75 | 0.00 | 0.00% | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 2.13 | 0.82 | 0.00 | 0.00% | 0 | 4 | 3.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 2.11 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.13 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 16.50 | 0.00 | 2.13 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.13 | 0.38 | 0.00 | 0.00% | 0 | 6 | 3.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 2.13 | 0.29 | 0.00 | 0.00% | 0 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 2.13 | 0.28 | 0.00 | 0.00% | 0 | 4 | 3.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 1.27 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 50 | 3.19 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 3.57 | 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 | 6.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.21 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | -0.02 | 0.03 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 7.00 | 0.09 | 0.12 | 0.10 | -0.05 | -33.34% | 50 | 65 | 0.60 | -0.12 | 0.13 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 7.50 | 0.15 | 0.21 | 0.21 | -0.03 | -12.50% | 5 | 7 | 0.55 | -0.21 | 0.19 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 8.00 | 0.33 | 0.41 | 0.34 | -0.04 | -10.53% | 4 | 11 | 0.59 | -0.33 | 0.24 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 8.50 | 0.56 | 0.81 | 0.64 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.46 | 0.26 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 9.00 | 0.67 | 1.04 | 0.86 | -0.37 | -30.09% | 1 | 1 | 0.54 | -0.58 | 0.26 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 9.50 | 1.21 | 1.29 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.69 | 0.23 | -0.01 | 4/25/2024 | 5/3/2024 3:59:59 PM EST |
| 10.00 | 1.16 | 1.68 | 1.60 | +1.29 | +416.13% | 1 | 5 | 0.30 | -0.79 | 0.19 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 10.50 | 1.90 | 2.35 | 2.17 | 0.00 | 0.00% | 0 | 17 | 1.12 | -0.86 | 0.15 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 11.00 | 2.10 | 2.73 | % | 0 | 0 | 0.87 | -0.91 | 0.11 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 11.50 | 2.58 | 3.20 | 3.07 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.94 | 0.07 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 12.00 | 3.25 | 4.45 | 3.85 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.96 | 0.05 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 12.50 | 2.59 | 4.20 | 4.09 | +0.04 | +0.99% | 2 | 5 | 1.42 | -0.98 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 13.00 | 3.85 | 4.95 | % | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 13.50 | 3.30 | 5.15 | 1.64 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.99 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 14.00 | 3.80 | 5.65 | 2.08 | 0.00 | 0.00% | 0 | 4 | 1.19 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 5/3/2024 3:59:59 PM EST |
| 14.50 | 5.15 | 6.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 15.00 | 5.00 | 8.55 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 15.50 | 5.95 | 7.15 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 16.00 | 5.80 | 7.65 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 16.50 | 6.35 | 8.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 17.00 | 8.40 | 8.65 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 17.50 | 8.05 | 9.15 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 18.00 | 9.40 | 9.65 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 19.00 | 10.40 | 10.65 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 20.00 | 9.95 | 13.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 21.00 | 10.90 | 14.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 22.00 | 13.40 | 13.65 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 25.00 | 16.40 | 16.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |