Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220916C00003000 | 2022-06-24 1:34PM EDT | 3.00 | 10.20 | 8.90 | 9.30 | 0.00 | - | 1 | 154 | 187.50% |
| FSLY220916C00005000 | 2022-06-17 10:07AM EDT | 5.00 | 6.10 | 7.10 | 7.35 | 0.00 | - | 2 | 62 | 146.48% |
| FSLY220916C00008000 | 2022-06-29 11:34AM EDT | 8.00 | 4.45 | 4.55 | 4.65 | -1.38 | -23.67% | 25 | 358 | 110.64% |
| FSLY220916C00010000 | 2022-06-24 10:05AM EDT | 10.00 | 4.39 | 3.15 | 3.25 | 0.00 | - | 7 | 461 | 101.56% |
| FSLY220916C00012000 | 2022-06-29 12:41PM EDT | 12.00 | 2.00 | 2.06 | 2.17 | -0.31 | -13.42% | 1 | 326 | 95.70% |
| FSLY220916C00015000 | 2022-06-29 2:32PM EDT | 15.00 | 1.05 | 1.06 | 1.13 | -0.10 | -8.70% | 30 | 538 | 92.19% |
| FSLY220916C00018000 | 2022-06-29 12:35PM EDT | 18.00 | 0.55 | 0.48 | 0.60 | -0.17 | -23.61% | 2 | 3,925 | 89.84% |
| FSLY220916C00020000 | 2022-06-28 1:22PM EDT | 20.00 | 0.40 | 0.33 | 0.39 | 0.00 | - | 6 | 1,377 | 90.82% |
| FSLY220916C00022000 | 2022-06-28 11:55AM EDT | 22.00 | 0.29 | 0.23 | 0.27 | 0.00 | - | 1 | 662 | 92.38% |
| FSLY220916C00025000 | 2022-06-29 12:38PM EDT | 25.00 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 7 | 593 | 95.12% |
| FSLY220916C00030000 | 2022-06-29 12:38PM EDT | 30.00 | 0.06 | 0.07 | 0.10 | -0.04 | -40.00% | 4 | 984 | 100.78% |
| FSLY220916C00035000 | 2022-06-29 3:03PM EDT | 35.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 18 | 243 | 106.25% |
| FSLY220916C00040000 | 2022-06-29 3:03PM EDT | 40.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 4 | 453 | 113.28% |
| FSLY220916C00045000 | 2022-06-29 3:30PM EDT | 45.00 | 0.03 | 0.02 | 0.18 | -0.01 | -25.00% | 1 | 1,330 | 136.72% |
| FSLY220916C00050000 | 2022-06-23 3:11PM EDT | 50.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 4 | 1,302 | 123.44% |
| FSLY220916C00055000 | 2022-06-23 3:11PM EDT | 55.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 14 | 1,108 | 141.41% |
| FSLY220916C00060000 | 2022-06-24 3:46PM EDT | 60.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 521 | 149.22% |
| FSLY220916C00065000 | 2022-06-23 11:14AM EDT | 65.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 60 | 139 | 156.64% |
| FSLY220916C00070000 | 2022-06-21 9:56AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,738 | 143.75% |
| FSLY220916C00075000 | 2022-06-15 11:18AM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 189 | 145.31% |
| FSLY220916C00080000 | 2022-06-13 9:55AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 388 | 148.44% |
| FSLY220916C00085000 | 2022-04-08 12:59PM EDT | 85.00 | 0.40 | 0.01 | 0.17 | 0.00 | - | 1 | 234 | 181.25% |
| FSLY220916C00090000 | 2022-06-07 11:01AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 483 | 151.56% |
| FSLY220916C00095000 | 2022-06-23 3:12PM EDT | 95.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 434 | 159.38% |
| FSLY220916C00100000 | 2022-06-27 12:30PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 60 | 600 | 162.50% |
| FSLY220916C00105000 | 2022-05-11 9:34AM EDT | 105.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 30 | 162 | 194.53% |
| FSLY220916C00110000 | 2022-06-21 12:38PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 164.06% |
| FSLY220916C00115000 | 2022-06-07 10:50AM EDT | 115.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 99 | 178.13% |
| FSLY220916C00120000 | 2022-06-23 3:12PM EDT | 120.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 420 | 184.38% |
| FSLY220916C00125000 | 2022-06-22 3:06PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 258 | 171.88% |
| FSLY220916C00130000 | 2022-06-28 11:07AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 138 | 175.00% |
| FSLY220916C00135000 | 2022-06-10 12:32PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 27 | 176.56% |
| FSLY220916C00140000 | 2022-02-02 11:36AM EDT | 140.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 1 | 118 | 239.84% |
| FSLY220916C00145000 | 2022-06-01 3:18PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 181.25% |
| FSLY220916C00150000 | 2022-01-19 3:00PM EDT | 150.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 15 | 287 | 241.41% |
| FSLY220916C00155000 | 2021-11-22 12:20PM EDT | 155.00 | 0.50 | 0.07 | 0.68 | 0.00 | - | 3 | 181 | 270.70% |
| FSLY220916C00160000 | 2021-12-28 11:52AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 63 | 273.05% |
| FSLY220916C00165000 | 2022-03-03 2:41PM EDT | 165.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 15 | 485 | 234.38% |
| FSLY220916C00170000 | 2021-12-23 4:43PM EDT | 170.00 | 0.01 | 0.01 | 0.67 | 0.00 | - | 1 | 123 | 273.05% |
| FSLY220916C00175000 | 2022-05-24 1:07PM EDT | 175.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 120 | 117 | 196.88% |
| FSLY220916C00180000 | 2022-02-01 2:20PM EDT | 180.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 10 | 12 | 248.83% |
| FSLY220916C00185000 | 2021-11-10 7:47AM EDT | 185.00 | 6.22 | 0.09 | 0.61 | 0.00 | - | 2 | 2 | 280.27% |
| FSLY220916C00190000 | 2022-05-25 12:06PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| FSLY220916C00195000 | 2021-11-10 7:47AM EDT | 195.00 | 1.33 | 0.04 | 0.65 | 0.00 | - | 5 | 14 | 283.20% |
| FSLY220916C00200000 | 2022-06-21 9:33AM EDT | 200.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 222 | 198.44% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220916P00003000 | 2022-05-26 11:23AM EDT | 3.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 40 | 275 | 165.63% |
| FSLY220916P00005000 | 2022-06-28 12:28PM EDT | 5.00 | 0.15 | 0.11 | 0.20 | 0.00 | - | 1 | 325 | 130.08% |
| FSLY220916P00008000 | 2022-06-28 3:31PM EDT | 8.00 | 0.55 | 0.56 | 0.62 | 0.00 | - | 10 | 415 | 108.40% |
| FSLY220916P00010000 | 2022-06-29 11:40AM EDT | 10.00 | 1.21 | 1.14 | 1.21 | +0.26 | +27.37% | 8 | 453 | 99.22% |
| FSLY220916P00012000 | 2022-06-29 11:11AM EDT | 12.00 | 2.16 | 2.07 | 2.15 | +0.29 | +15.51% | 26 | 3,123 | 94.53% |
| FSLY220916P00015000 | 2022-06-27 12:39PM EDT | 15.00 | 3.40 | 4.00 | 4.10 | 0.00 | - | 22 | 340 | 89.16% |
| FSLY220916P00018000 | 2022-06-27 2:18PM EDT | 18.00 | 5.56 | 6.45 | 6.55 | 0.00 | - | 1 | 343 | 86.33% |
| FSLY220916P00020000 | 2022-06-23 10:19AM EDT | 20.00 | 7.90 | 8.20 | 8.45 | 0.00 | - | 3 | 1,011 | 86.72% |
| FSLY220916P00022000 | 2022-06-13 1:37PM EDT | 22.00 | 11.71 | 10.15 | 10.30 | 0.00 | - | 3 | 278 | 88.09% |
| FSLY220916P00025000 | 2022-06-23 3:16PM EDT | 25.00 | 12.67 | 13.05 | 13.15 | 0.00 | - | 10 | 240 | 83.98% |
| FSLY220916P00030000 | 2022-06-17 10:13AM EDT | 30.00 | 19.35 | 18.00 | 18.20 | 0.00 | - | 78 | 557 | 99.61% |
| FSLY220916P00035000 | 2022-06-23 10:08AM EDT | 35.00 | 22.70 | 22.95 | 23.20 | 0.00 | - | 1 | 792 | 106.25% |
| FSLY220916P00040000 | 2022-06-27 1:32PM EDT | 40.00 | 26.85 | 27.95 | 28.20 | 0.00 | - | 3 | 216 | 116.80% |
| FSLY220916P00045000 | 2022-06-15 3:42PM EDT | 45.00 | 33.98 | 32.90 | 33.20 | 0.00 | - | 2 | 1 | 116.41% |
| FSLY220916P00050000 | 2022-06-24 2:52PM EDT | 50.00 | 36.66 | 37.85 | 38.30 | 0.00 | - | 1 | 5 | 133.59% |
| FSLY220916P00055000 | 2022-06-21 10:38AM EDT | 55.00 | 43.09 | 42.85 | 43.30 | 0.00 | - | 2 | 0 | 140.63% |
| FSLY220916P00060000 | 2022-04-26 10:06AM EDT | 60.00 | 42.90 | 47.35 | 47.75 | 0.00 | - | 1 | 26 | 0.00% |
| FSLY220916P00065000 | 2022-04-25 3:16PM EDT | 65.00 | 47.32 | 53.60 | 54.20 | 0.00 | - | 1 | 0 | 244.82% |
| FSLY220916P00070000 | 2022-05-10 11:19AM EDT | 70.00 | 59.37 | 57.45 | 57.70 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY220916P00075000 | 2022-03-11 12:50PM EDT | 75.00 | 60.85 | 55.90 | 57.85 | 0.00 | - | 2 | 2 | 0.00% |
| FSLY220916P00080000 | 2022-05-11 2:48PM EDT | 80.00 | 70.04 | 68.30 | 68.70 | 0.00 | - | 1 | 8 | 231.35% |
| FSLY220916P00085000 | 2022-03-17 10:47AM EDT | 85.00 | 68.90 | 65.10 | 66.80 | 0.00 | - | 2 | 6 | 0.00% |
| FSLY220916P00090000 | 2022-03-17 10:47AM EDT | 90.00 | 73.94 | 69.95 | 71.80 | 0.00 | - | 2 | 15 | 0.00% |
| FSLY220916P00095000 | 2022-01-27 12:36PM EDT | 95.00 | 70.19 | 75.70 | 76.75 | 0.00 | - | 1 | 21 | 0.00% |
| FSLY220916P00100000 | 2022-01-27 12:22PM EDT | 100.00 | 74.14 | 81.00 | 81.70 | 0.00 | - | 12 | 16 | 0.00% |
| FSLY220916P00105000 | 2022-01-10 11:35AM EDT | 105.00 | 73.33 | 76.05 | 77.90 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY220916P00110000 | 2022-01-27 12:09PM EDT | 110.00 | 84.56 | 91.00 | 91.75 | 0.00 | - | 2 | 3 | 0.00% |
| FSLY220916P00115000 | 2022-02-04 11:04AM EDT | 115.00 | 88.93 | 99.05 | 99.80 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY220916P00120000 | 2022-03-21 9:46AM EDT | 120.00 | 103.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FSLY220916P00125000 | 2021-12-02 4:00PM EDT | 125.00 | 89.25 | 88.00 | 90.75 | 0.00 | - | 3 | 4 | 0.00% |
| FSLY220916P00130000 | 2021-11-11 1:50PM EDT | 130.00 | 80.50 | 88.45 | 91.50 | 0.00 | - | 5 | 18 | 0.00% |
| FSLY220916P00135000 | 2021-11-10 7:47AM EDT | 135.00 | 89.85 | 93.45 | 96.40 | 0.00 | - | 5 | 7 | 0.00% |
| FSLY220916P00140000 | 2021-11-10 7:47AM EDT | 140.00 | 89.32 | 98.35 | 101.70 | 0.00 | - | 2 | 4 | 0.00% |
| FSLY220916P00145000 | 2021-12-30 4:58PM EDT | 145.00 | 107.73 | 118.95 | 121.55 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY220916P00150000 | 2021-11-10 7:47AM EDT | 150.00 | 75.00 | 108.30 | 111.35 | 0.00 | - | 3 | 12 | 0.00% |
| FSLY220916P00155000 | 2021-11-10 7:47AM EDT | 155.00 | 109.40 | 113.00 | 116.45 | 0.00 | - | 1 | 6 | 0.00% |
| FSLY220916P00160000 | 2021-11-10 7:47AM EDT | 160.00 | 83.85 | 118.10 | 121.35 | 0.00 | - | 4 | 17 | 0.00% |
| FSLY220916P00165000 | 2021-11-10 7:47AM EDT | 165.00 | 87.00 | 123.00 | 126.55 | 0.00 | - | 2 | 6 | 0.00% |
| FSLY220916P00170000 | 2022-03-14 12:02AM EDT | 170.00 | 155.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| FSLY220916P00175000 | 2021-11-10 7:47AM EDT | 175.00 | 96.65 | 133.55 | 136.30 | 0.00 | - | 12 | 12 | 0.00% |
| FSLY220916P00185000 | 2021-11-10 7:47AM EDT | 185.00 | 94.95 | 142.65 | 146.70 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY220916P00190000 | 2021-11-10 7:47AM EDT | 190.00 | 125.20 | 147.75 | 151.45 | 0.00 | - | 6 | 6 | 0.00% |
| FSLY220916P00195000 | 2021-11-10 7:47AM EDT | 195.00 | 130.10 | 153.15 | 156.30 | 0.00 | - | 3 | 3 | 0.00% |
| FSLY220916P00200000 | 2021-11-10 7:47AM EDT | 200.00 | 143.15 | 157.95 | 161.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
