Canada markets closed

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.98-0.24 (-1.96%)
At close: 04:00PM EDT
12.09 +0.11 (+0.92%)
After hours: 04:24PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY240119C000025002022-06-27 10:32AM EDT2.5010.809.8010.150.00-114117.58%
FSLY240119C000050002022-06-27 10:15AM EDT5.009.058.108.500.00-2051103.17%
FSLY240119C000075002022-06-22 10:25AM EDT7.506.706.607.000.00-21292.63%
FSLY240119C000100002022-06-24 1:56PM EDT10.006.555.405.800.00-316087.26%
FSLY240119C000125002022-06-29 1:26PM EDT12.504.604.454.90-0.97-17.41%119784.57%
FSLY240119C000150002022-06-29 1:20PM EDT15.003.803.704.00-1.10-22.45%22,97281.32%
FSLY240119C000175002022-06-29 3:25PM EDT17.503.263.053.40-0.54-14.21%141379.64%
FSLY240119C000200002022-06-27 3:16PM EDT20.003.352.602.880.00-201,14278.71%
FSLY240119C000225002022-06-21 12:14PM EDT22.502.332.142.590.00-525578.37%
FSLY240119C000250002022-06-29 2:28PM EDT25.001.991.842.14+0.01+0.51%11,17876.95%
FSLY240119C000300002022-06-27 1:46PM EDT30.001.901.281.740.00-31,58176.37%
FSLY240119C000350002022-06-29 1:59PM EDT35.001.140.931.39-0.12-9.52%201,23575.78%
FSLY240119C000400002022-06-28 9:30AM EDT40.001.120.701.150.00-11,67075.78%
FSLY240119C000450002022-06-28 3:34PM EDT45.000.790.531.070.00-236477.05%
FSLY240119C000500002022-06-24 3:48PM EDT50.000.700.430.840.00-11,07076.37%
FSLY240119C000550002022-06-10 1:37PM EDT55.000.250.450.800.00-232979.30%
FSLY240119C000600002022-06-14 3:06PM EDT60.000.360.290.610.00-147776.66%
FSLY240119C000650002022-06-21 9:42AM EDT65.000.500.250.630.00-237578.81%
FSLY240119C000700002022-06-29 10:46AM EDT70.000.370.000.57-0.02-5.13%131374.90%
FSLY240119C000750002022-06-24 9:46AM EDT75.000.450.000.530.00-186175.98%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY240119P000025002022-06-10 10:34AM EDT2.500.350.200.470.00-919103.32%
FSLY240119P000050002022-06-29 10:04AM EDT5.001.000.921.18+0.05+5.26%34392.29%
FSLY240119P000075002022-06-24 10:29AM EDT7.501.811.842.120.00-22,32283.50%
FSLY240119P000100002022-06-16 11:09AM EDT10.003.703.053.400.00-927078.86%
FSLY240119P000125002022-06-29 12:31PM EDT12.504.854.454.85+0.60+14.12%1974.51%
FSLY240119P000150002022-06-24 3:30PM EDT15.005.846.156.500.00-16448971.97%
FSLY240119P000175002022-06-24 3:29PM EDT17.507.408.008.300.00-10927969.70%
FSLY240119P000200002022-06-28 12:02PM EDT20.009.709.8510.300.00-128967.24%
FSLY240119P000225002022-06-23 9:52AM EDT22.5012.1012.0012.350.00-160566.16%
FSLY240119P000250002022-06-14 1:44PM EDT25.0015.5513.9514.500.00-14,05662.70%
FSLY240119P000300002022-06-28 3:34PM EDT30.0018.5618.5519.100.00-177262.01%
FSLY240119P000350002022-05-17 12:03PM EDT35.0023.6924.6025.300.00-627590.63%
FSLY240119P000400002022-06-14 10:51AM EDT40.0029.9028.1028.550.00-162458.35%
FSLY240119P000450002022-06-28 3:11PM EDT45.0032.8532.9533.400.00-454455.27%
FSLY240119P000500002022-06-16 9:38AM EDT50.0039.5037.5538.500.00-55871.97%
FSLY240119P000550002022-05-31 9:57AM EDT55.0041.8042.4043.650.00-11479.69%
FSLY240119P000600002022-05-25 10:23AM EDT60.0048.6846.5047.400.00-120.00%
FSLY240119P000650002022-05-06 3:19PM EDT65.0052.0552.0053.150.00-2164.65%
FSLY240119P000700002022-04-27 1:10PM EDT70.0053.9756.2557.500.00-100.00%
FSLY240119P000750002022-04-12 2:30PM EDT75.0056.2562.0067.000.00-20110.25%