Canada markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.98-0.24 (-1.96%)
At close: 04:00PM EDT
11.98 -0.01 (-0.08%)
After hours: 04:08PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY220916C000030002022-06-24 1:34PM EDT3.0010.208.909.300.00-1154187.50%
FSLY220916C000050002022-06-17 10:07AM EDT5.006.107.107.350.00-262146.48%
FSLY220916C000080002022-06-29 11:34AM EDT8.004.454.554.65-1.38-23.67%25358110.64%
FSLY220916C000100002022-06-24 10:05AM EDT10.004.393.153.250.00-7461101.56%
FSLY220916C000120002022-06-29 12:41PM EDT12.002.002.062.17-0.31-13.42%132695.70%
FSLY220916C000150002022-06-29 2:32PM EDT15.001.051.061.13-0.10-8.70%3053892.19%
FSLY220916C000180002022-06-29 12:35PM EDT18.000.550.480.60-0.17-23.61%23,92589.84%
FSLY220916C000200002022-06-28 1:22PM EDT20.000.400.330.390.00-61,37790.82%
FSLY220916C000220002022-06-28 11:55AM EDT22.000.290.230.270.00-166292.38%
FSLY220916C000250002022-06-29 12:38PM EDT25.000.150.140.17-0.02-11.76%759395.12%
FSLY220916C000300002022-06-29 12:38PM EDT30.000.060.070.10-0.04-40.00%4984100.78%
FSLY220916C000350002022-06-29 3:03PM EDT35.000.050.010.10-0.02-28.57%18243106.25%
FSLY220916C000400002022-06-29 3:03PM EDT40.000.040.020.07-0.01-20.00%4453113.28%
FSLY220916C000450002022-06-29 3:30PM EDT45.000.030.020.18-0.01-25.00%11,330136.72%
FSLY220916C000500002022-06-23 3:11PM EDT50.000.060.010.050.00-41,302123.44%
FSLY220916C000550002022-06-23 3:11PM EDT55.000.050.000.120.00-141,108141.41%
FSLY220916C000600002022-06-24 3:46PM EDT60.000.010.010.120.00-1521149.22%
FSLY220916C000650002022-06-23 11:14AM EDT65.000.020.010.130.00-60139156.64%
FSLY220916C000700002022-06-21 9:56AM EDT70.000.050.000.050.00-31,738143.75%
FSLY220916C000750002022-06-15 11:18AM EDT75.000.020.000.040.00-2189145.31%
FSLY220916C000800002022-06-13 9:55AM EDT80.000.010.000.040.00-1388148.44%
FSLY220916C000850002022-04-08 12:59PM EDT85.000.400.010.170.00-1234181.25%
FSLY220916C000900002022-06-07 11:01AM EDT90.000.020.000.030.00-7483151.56%
FSLY220916C000950002022-06-23 3:12PM EDT95.000.040.000.040.00-3434159.38%
FSLY220916C001000002022-06-27 12:30PM EDT100.000.010.010.030.00-60600162.50%
FSLY220916C001050002022-05-11 9:34AM EDT105.000.010.000.170.00-30162194.53%
FSLY220916C001100002022-06-21 12:38PM EDT110.000.030.000.030.00-137164.06%
FSLY220916C001150002022-06-07 10:50AM EDT115.000.020.000.060.00-299178.13%
FSLY220916C001200002022-06-23 3:12PM EDT120.000.030.010.060.00-3420184.38%
FSLY220916C001250002022-06-22 3:06PM EDT125.000.020.000.030.00-5258171.88%
FSLY220916C001300002022-06-28 11:07AM EDT130.000.010.000.030.00-1138175.00%
FSLY220916C001350002022-06-10 12:32PM EDT135.000.030.000.030.00-1027176.56%
FSLY220916C001400002022-02-02 11:36AM EDT140.000.200.000.410.00-1118239.84%
FSLY220916C001450002022-06-01 3:18PM EDT145.000.010.000.030.00-126181.25%
FSLY220916C001500002022-01-19 3:00PM EDT150.000.100.000.370.00-15287241.41%
FSLY220916C001550002021-11-22 12:20PM EDT155.000.500.070.680.00-3181270.70%
FSLY220916C001600002021-12-28 11:52AM EDT160.000.050.000.750.00-3063273.05%
FSLY220916C001650002022-03-03 2:41PM EDT165.000.010.000.240.00-15485234.38%
FSLY220916C001700002021-12-23 4:43PM EDT170.000.010.010.670.00-1123273.05%
FSLY220916C001750002022-05-24 1:07PM EDT175.000.050.000.040.00-120117196.88%
FSLY220916C001800002022-02-01 2:20PM EDT180.000.120.000.320.00-1012248.83%
FSLY220916C001850002021-11-10 7:47AM EDT185.006.220.090.610.00-22280.27%
FSLY220916C001900002022-05-25 12:06PM EDT190.000.060.000.000.00-125350.00%
FSLY220916C001950002021-11-10 7:47AM EDT195.001.330.040.650.00-514283.20%
FSLY220916C002000002022-06-21 9:33AM EDT200.000.050.000.030.00-1222198.44%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY220916P000030002022-05-26 11:23AM EDT3.000.090.000.130.00-40275165.63%
FSLY220916P000050002022-06-28 12:28PM EDT5.000.150.110.200.00-1325130.08%
FSLY220916P000080002022-06-28 3:31PM EDT8.000.550.560.620.00-10415108.40%
FSLY220916P000100002022-06-29 11:40AM EDT10.001.211.141.21+0.26+27.37%845399.22%
FSLY220916P000120002022-06-29 11:11AM EDT12.002.162.072.15+0.29+15.51%263,12394.53%
FSLY220916P000150002022-06-27 12:39PM EDT15.003.404.004.100.00-2234089.16%
FSLY220916P000180002022-06-27 2:18PM EDT18.005.566.456.550.00-134386.33%
FSLY220916P000200002022-06-23 10:19AM EDT20.007.908.208.450.00-31,01186.72%
FSLY220916P000220002022-06-13 1:37PM EDT22.0011.7110.1510.300.00-327888.09%
FSLY220916P000250002022-06-23 3:16PM EDT25.0012.6713.0513.150.00-1024083.98%
FSLY220916P000300002022-06-17 10:13AM EDT30.0019.3518.0018.200.00-7855799.61%
FSLY220916P000350002022-06-23 10:08AM EDT35.0022.7022.9523.200.00-1792106.25%
FSLY220916P000400002022-06-27 1:32PM EDT40.0026.8527.9528.200.00-3216116.80%
FSLY220916P000450002022-06-15 3:42PM EDT45.0033.9832.9033.200.00-21116.41%
FSLY220916P000500002022-06-24 2:52PM EDT50.0036.6637.8538.300.00-15133.59%
FSLY220916P000550002022-06-21 10:38AM EDT55.0043.0942.8543.300.00-20140.63%
FSLY220916P000600002022-04-26 10:06AM EDT60.0042.9047.3547.750.00-1260.00%
FSLY220916P000650002022-04-25 3:16PM EDT65.0047.3253.6054.200.00-10244.82%
FSLY220916P000700002022-05-10 11:19AM EDT70.0059.3757.4557.700.00-100.00%
FSLY220916P000750002022-03-11 12:50PM EDT75.0060.8555.9057.850.00-220.00%
FSLY220916P000800002022-05-11 2:48PM EDT80.0070.0468.3068.700.00-18231.35%
FSLY220916P000850002022-03-17 10:47AM EDT85.0068.9065.1066.800.00-260.00%
FSLY220916P000900002022-03-17 10:47AM EDT90.0073.9469.9571.800.00-2150.00%
FSLY220916P000950002022-01-27 12:36PM EDT95.0070.1975.7076.750.00-1210.00%
FSLY220916P001000002022-01-27 12:22PM EDT100.0074.1481.0081.700.00-12160.00%
FSLY220916P001050002022-01-10 11:35AM EDT105.0073.3376.0577.900.00-100.00%
FSLY220916P001100002022-01-27 12:09PM EDT110.0084.5691.0091.750.00-230.00%
FSLY220916P001150002022-02-04 11:04AM EDT115.0088.9399.0599.800.00-400.00%
FSLY220916P001200002022-03-21 9:46AM EDT120.00103.120.000.000.00-120.00%
FSLY220916P001250002021-12-02 4:00PM EDT125.0089.2588.0090.750.00-340.00%
FSLY220916P001300002021-11-11 1:50PM EDT130.0080.5088.4591.500.00-5180.00%
FSLY220916P001350002021-11-10 7:47AM EDT135.0089.8593.4596.400.00-570.00%
FSLY220916P001400002021-11-10 7:47AM EDT140.0089.3298.35101.700.00-240.00%
FSLY220916P001450002021-12-30 4:58PM EDT145.00107.73118.95121.550.00-100.00%
FSLY220916P001500002021-11-10 7:47AM EDT150.0075.00108.30111.350.00-3120.00%
FSLY220916P001550002021-11-10 7:47AM EDT155.00109.40113.00116.450.00-160.00%
FSLY220916P001600002021-11-10 7:47AM EDT160.0083.85118.10121.350.00-4170.00%
FSLY220916P001650002021-11-10 7:47AM EDT165.0087.00123.00126.550.00-260.00%
FSLY220916P001700002022-03-14 12:02AM EDT170.00155.200.000.000.00---0.00%
FSLY220916P001750002021-11-10 7:47AM EDT175.0096.65133.55136.300.00-12120.00%
FSLY220916P001850002021-11-10 7:47AM EDT185.0094.95142.65146.700.00-100.00%
FSLY220916P001900002021-11-10 7:47AM EDT190.00125.20147.75151.450.00-660.00%
FSLY220916P001950002021-11-10 7:47AM EDT195.00130.10153.15156.300.00-330.00%
FSLY220916P002000002021-11-10 7:47AM EDT200.00143.15157.95161.200.00-100.00%