Canada markets close in 1 hour 34 minutes

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.86-0.36 (-2.91%)
As of 02:26PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY230120C000025002022-06-16 2:36PM EDT2.507.959.559.700.00-34158.98%
FSLY230120C000050002022-06-16 11:25AM EDT5.006.007.407.600.00-512123.63%
FSLY230120C000075002022-06-22 1:30PM EDT7.505.715.605.700.00-1034106.93%
FSLY230120C000100002022-06-24 3:15PM EDT10.005.204.054.200.00-214997.07%
FSLY230120C000125002022-06-27 9:36AM EDT12.503.602.953.050.00-179292.43%
FSLY230120C000150002022-06-29 2:05PM EDT15.002.162.132.16-0.19-8.09%243488.72%
FSLY230120C000175002022-06-27 1:16PM EDT17.502.141.561.580.00-1574887.35%
FSLY230120C000200002022-06-29 12:45PM EDT20.001.161.151.22-0.40-25.64%31,65087.30%
FSLY230120C000225002022-06-28 10:36AM EDT22.501.070.850.960.00-12,96087.30%
FSLY230120C000250002022-06-29 11:26AM EDT25.000.720.660.75-0.18-20.00%11,55987.65%
FSLY230120C000300002022-06-28 10:00AM EDT30.000.590.270.660.00-168789.36%
FSLY230120C000350002022-06-22 1:38PM EDT35.000.350.000.000.00-162,99725.00%
FSLY230120C000400002022-06-23 3:49PM EDT40.000.240.110.000.00-61,46773.05%
FSLY230120C000450002022-06-28 2:26PM EDT45.000.130.100.300.00-112,40095.90%
FSLY230120C000500002022-06-27 1:17PM EDT50.000.200.100.410.00-12,718105.86%
FSLY230120C000550002022-06-22 1:09PM EDT55.000.140.090.370.00-4821108.79%
FSLY230120C000600002022-06-23 10:21AM EDT60.000.150.100.160.00-12,504103.32%
FSLY230120C000650002022-06-29 1:40PM EDT65.000.110.090.16-0.01-8.33%6002,591106.45%
FSLY230120C000700002022-06-29 12:34PM EDT70.000.080.080.09-0.05-38.46%101,088104.30%
FSLY230120C000750002022-06-22 1:09PM EDT75.000.090.070.180.00-10905113.09%
FSLY230120C000800002022-06-14 10:41AM EDT80.000.030.060.120.00-21,252110.94%
FSLY230120C000850002022-06-27 1:47PM EDT85.000.100.050.180.00-1736117.38%
FSLY230120C000900002022-06-27 3:39PM EDT90.000.050.050.130.00-11,331116.02%
FSLY230120C000950002022-06-24 12:01PM EDT95.000.050.040.100.00-1274114.84%
FSLY230120C001000002022-06-21 10:10AM EDT100.000.040.040.180.00-23,893123.83%
FSLY230120C001050002022-06-01 3:13PM EDT105.000.020.040.090.00-10905117.97%
FSLY230120C001100002022-06-09 9:43AM EDT110.000.100.030.080.00-4618117.58%
FSLY230120C001150002022-05-02 9:38AM EDT115.000.100.000.200.00-1176128.13%
FSLY230120C001200002022-06-13 2:42PM EDT120.000.080.030.080.00-3609121.09%
FSLY230120C001250002022-05-25 1:23PM EDT125.000.060.010.100.00-11,799122.66%
FSLY230120C001300002022-06-07 9:55AM EDT130.000.020.020.090.00-200611124.22%
FSLY230120C001350002022-05-19 10:31AM EDT135.000.020.010.350.00-22180145.90%
FSLY230120C001400002022-05-17 10:53AM EDT140.000.010.010.180.00-1,3501,253135.55%
FSLY230120C001450002022-06-07 3:20PM EDT145.000.050.000.090.00-5352125.78%
FSLY230120C001500002022-05-24 1:05PM EDT150.000.020.010.000.00-2497103.13%
FSLY230120C001550002022-05-10 11:39AM EDT155.000.020.000.000.00-20050.00%
FSLY230120C001600002022-05-18 10:44AM EDT160.000.010.000.410.00-168155.86%
FSLY230120C001650002022-06-02 10:45AM EDT165.000.010.010.090.00-100834132.42%
FSLY230120C001700002022-05-23 11:20AM EDT170.000.020.010.100.00-50328135.16%
FSLY230120C001750002022-05-23 11:20AM EDT175.000.020.010.100.00-30475135.94%
FSLY230120C001800002022-05-09 9:30AM EDT180.000.010.000.000.00-117950.00%
FSLY230120C001850002022-04-07 9:30AM EDT185.000.050.010.750.00-135177.54%
FSLY230120C001900002022-05-23 11:20AM EDT190.000.020.000.100.00-50204137.89%
FSLY230120C001950002022-06-14 9:47AM EDT195.000.010.000.070.00-1431133.59%
FSLY230120C002000002022-06-22 9:30AM EDT200.000.010.000.000.00-103,18850.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY230120P000025002022-06-16 11:14AM EDT2.500.200.000.000.00-104450.00%
FSLY230120P000050002022-06-24 1:58PM EDT5.000.440.430.510.00-15406110.84%
FSLY230120P000075002022-06-24 2:34PM EDT7.500.911.061.130.00-317698.34%
FSLY230120P000100002022-06-29 1:59PM EDT10.002.072.032.08+0.02+0.98%1092190.19%
FSLY230120P000125002022-06-24 2:29PM EDT12.502.963.303.450.00-52,23284.91%
FSLY230120P000150002022-06-29 2:05PM EDT15.005.004.955.05-0.17-3.29%1931,64980.86%
FSLY230120P000175002022-06-22 2:47PM EDT17.507.076.907.000.00-51,49779.88%
FSLY230120P000200002022-06-24 2:15PM EDT20.008.208.959.150.00-124978.61%
FSLY230120P000225002022-06-23 3:55PM EDT22.5010.7911.2011.400.00-579878.66%
FSLY230120P000250002022-06-24 3:26PM EDT25.0012.4213.4513.700.00-11,70676.56%
FSLY230120P000300002022-06-15 10:58AM EDT30.0019.5318.2518.450.00-381175.20%
FSLY230120P000350002022-06-28 10:37AM EDT35.0022.3023.1023.300.00-14,62668.75%
FSLY230120P000400002022-06-28 10:37AM EDT40.0027.2428.0528.350.00-13,32175.39%
FSLY230120P000450002022-06-23 10:20AM EDT45.0032.5032.9033.300.00-472,64993.16%
FSLY230120P000500002022-06-22 12:09PM EDT50.0038.2638.0038.300.00-148173.44%
FSLY230120P000550002022-06-17 11:18AM EDT55.0044.4542.9043.300.00-51,868103.13%
FSLY230120P000600002022-06-16 12:40PM EDT60.0049.7047.9048.300.00-2433107.42%
FSLY230120P000650002022-05-25 10:23AM EDT65.0053.8351.8052.200.00-11570.00%
FSLY230120P000700002022-06-13 9:48AM EDT70.0059.3757.9058.300.00-586114.84%
FSLY230120P000750002022-04-25 10:45AM EDT75.0058.5063.6064.050.00-34152.73%
FSLY230120P000800002022-05-13 9:52AM EDT80.0068.1968.2568.750.00-10137.89%
FSLY230120P000850002022-03-08 1:01PM EDT85.0070.0565.5069.400.00-350.00%
FSLY230120P000900002022-02-17 1:09PM EDT90.0070.3071.6574.950.00-860.00%
FSLY230120P000950002022-06-08 3:50PM EDT95.0081.6482.9083.400.00-120100.00%
FSLY230120P001000002022-04-08 3:28PM EDT100.0081.6585.8587.650.00-110.00%
FSLY230120P001050002022-01-10 11:35AM EDT105.0073.3374.8578.650.00-1790.00%
FSLY230120P001100002022-02-17 10:50AM EDT110.0089.3491.3594.750.00-510.00%
FSLY230120P001150002021-12-20 1:00PM EDT115.0076.1583.0086.850.00-10230.00%
FSLY230120P001200002022-01-11 11:48AM EDT120.0085.6589.0593.450.00-3190.00%
FSLY230120P001250002022-02-17 10:46AM EDT125.00104.75106.70109.750.00-430.00%
FSLY230120P001300002021-11-04 10:48AM EDT130.0077.3592.6096.900.00-5140.00%
FSLY230120P001350002021-11-10 7:47AM EDT135.0074.0892.5097.500.00-146770.00%
FSLY230120P001400002021-11-10 7:47AM EDT140.0058.3598.50100.800.00-230.00%
FSLY230120P001450002021-11-10 7:47AM EDT145.0059.70102.60107.450.00-350.00%
FSLY230120P001500002021-11-10 7:47AM EDT150.00108.10107.55111.950.00-370.00%
FSLY230120P001550002021-11-10 7:47AM EDT155.0070.30112.50117.000.00--50.00%
FSLY230120P001600002021-11-10 7:47AM EDT160.0070.85117.65121.850.00--30.00%
FSLY230120P001650002021-10-26 9:35AM EDT165.00114.50123.10126.350.00-2120.00%
FSLY230120P001700002021-12-29 10:50AM EDT170.00134.00144.10147.950.00-300.00%
FSLY230120P001750002021-11-10 7:47AM EDT175.0085.95132.55136.900.00--40.00%
FSLY230120P001800002022-04-18 2:12PM EDT180.00161.00168.55169.600.00-230207.91%
FSLY230120P001850002022-04-18 2:12PM EDT185.00166.00173.60174.300.00-10203.52%
FSLY230120P001900002021-11-10 7:47AM EDT190.00122.55147.10151.900.00--50.00%
FSLY230120P001950002022-04-18 2:12PM EDT195.00175.80183.40184.650.00--0209.47%
FSLY230120P002000002022-04-19 11:51AM EDT200.00180.25187.25188.350.00-11167.58%