Canada markets close in 7 minutes

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.94-0.28 (-2.29%)
As of 03:53PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY231215C000025002022-06-28 9:59AM EDT2.5010.829.7510.050.00-12118.07%
FSLY231215C000050002022-06-10 2:16PM EDT5.007.708.008.300.00-44101.76%
FSLY231215C000075002022-06-29 11:13AM EDT7.506.706.556.85-0.38-5.37%20293.75%
FSLY231215C000100002022-06-23 12:38PM EDT10.005.915.305.650.00-19087.94%
FSLY231215C000125002022-06-14 12:07PM EDT12.503.304.304.650.00-15083.96%
FSLY231215C000150002022-06-27 10:09AM EDT15.004.313.553.950.00-36882.57%
FSLY231215C000175002022-06-29 1:41PM EDT17.503.072.932.95-0.23-6.97%615777.64%
FSLY231215C000200002022-06-29 1:41PM EDT20.002.582.472.73+0.38+17.27%66779.15%
FSLY231215C000225002022-06-24 9:48AM EDT22.502.682.062.300.00-14977.93%
FSLY231215C000250002022-06-23 3:50PM EDT25.002.061.751.990.00-3030977.54%
FSLY231215C000300002022-06-24 3:02PM EDT30.001.711.201.650.00-518177.42%
FSLY231215C000350002022-06-23 11:12AM EDT35.001.150.871.150.00-15975.15%
FSLY231215C000400002022-06-27 3:08PM EDT40.000.800.651.090.00-692377.10%
FSLY231215C000450002022-06-24 10:11AM EDT45.000.810.500.930.00-346277.49%
FSLY231215C000500002022-06-24 3:08PM EDT50.000.550.380.790.00-31,31277.54%
FSLY231215C000550002022-06-10 1:20PM EDT55.000.390.300.690.00-11,01777.93%
FSLY231215C000600002022-06-02 11:31AM EDT60.000.370.270.430.00-728375.49%
FSLY231215C000650002022-06-17 9:52AM EDT65.000.630.220.370.00-214575.59%
FSLY231215C000700002022-06-10 9:53AM EDT70.000.300.180.350.00-16576.47%
FSLY231215C000750002022-06-10 1:17PM EDT75.000.150.150.290.00-132176.17%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY231215P000025002022-04-20 9:30AM EDT2.500.130.000.000.00--825.00%
FSLY231215P000050002022-06-22 10:37AM EDT5.000.930.911.080.00-12492.77%
FSLY231215P000075002022-06-17 9:30AM EDT7.502.191.822.030.00-15684.47%
FSLY231215P000100002022-05-12 12:00PM EDT10.003.602.973.400.00-527080.32%
FSLY231215P000125002022-06-16 12:37PM EDT12.505.204.404.750.00-618775.24%
FSLY231215P000150002022-06-24 3:30PM EDT15.005.796.106.400.00-16438372.66%
FSLY231215P000175002022-06-24 3:29PM EDT17.507.377.958.250.00-1092,03970.73%
FSLY231215P000200002022-05-16 12:09PM EDT20.0010.0510.4010.850.00-247978.61%
FSLY231215P000225002022-06-29 1:23PM EDT22.5012.1411.9512.30-0.71-5.53%647066.87%
FSLY231215P000250002022-06-29 1:23PM EDT25.0014.3214.1014.45-0.06-0.42%1032365.14%
FSLY231215P000300002022-06-29 1:22PM EDT30.0018.8218.6517.90+4.42+30.69%41870.00%
FSLY231215P000350002022-06-15 12:59PM EDT35.0024.2923.2023.600.00-122756.93%
FSLY231215P000400002022-06-24 11:19AM EDT40.0027.2528.0028.500.00-613255.27%
FSLY231215P000450002022-05-13 11:21AM EDT45.0033.3533.3033.750.00-118070.26%
FSLY231215P000500002022-06-28 3:11PM EDT50.0037.8037.8538.350.00-410250.59%
FSLY231215P000550002022-05-19 10:55AM EDT55.0043.1843.7544.500.00-2093.75%
FSLY231215P000600002022-05-20 9:59AM EDT60.0047.5348.7049.550.00-1096.88%
FSLY231215P000650002022-02-28 2:26PM EDT65.0046.9045.0048.200.00-1190.00%
FSLY231215P000700002022-04-13 11:24AM EDT70.0050.6055.8559.650.00-10113.87%
FSLY231215P000750002022-05-16 3:58PM EDT75.0063.3763.5064.400.00-10100.20%