Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219C00002500 | 2023-11-30 1:08PM EDT | 2.50 | 15.19 | 14.00 | 18.00 | 0.00 | - | - | 2 | 0.00% |
| FSLY251219C00005000 | 2023-11-27 1:29PM EDT | 5.00 | 13.95 | 13.65 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| FSLY251219C00007500 | 2024-03-15 2:52PM EDT | 7.50 | 6.92 | 6.15 | 8.45 | 0.00 | - | 2 | 2 | 81.54% |
| FSLY251219C00010000 | 2024-04-22 9:57AM EDT | 10.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| FSLY251219C00012500 | 2024-04-29 2:38PM EDT | 12.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 16 | 730 | 0.00% |
| FSLY251219C00015000 | 2024-04-25 9:52AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 3.13% |
| FSLY251219C00017500 | 2024-04-19 12:27PM EDT | 17.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| FSLY251219C00020000 | 2024-04-26 12:52PM EDT | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 6.25% |
| FSLY251219C00022500 | 2024-04-29 11:33AM EDT | 22.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 12.50% |
| FSLY251219C00025000 | 2024-04-29 11:36AM EDT | 25.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,869 | 12.50% |
| FSLY251219C00030000 | 2024-04-26 11:34AM EDT | 30.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 16 | 237 | 12.50% |
| FSLY251219C00035000 | 2024-04-22 12:55PM EDT | 35.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| FSLY251219C00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219P00002500 | 2023-11-16 1:16PM EDT | 2.50 | 0.21 | 0.01 | 0.53 | 0.00 | - | 1 | 9 | 97.27% |
| FSLY251219P00005000 | 2024-04-04 1:57PM EDT | 5.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 36 | 42 | 12.50% |
| FSLY251219P00007500 | 2024-04-18 11:34AM EDT | 7.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| FSLY251219P00010000 | 2024-04-22 9:30AM EDT | 10.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| FSLY251219P00012500 | 2024-04-25 11:24AM EDT | 12.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 562 | 0.78% |
| FSLY251219P00015000 | 2024-04-25 10:07AM EDT | 15.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 847 | 0.00% |
| FSLY251219P00017500 | 2024-04-25 9:55AM EDT | 17.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 0.00% |
| FSLY251219P00020000 | 2024-03-18 10:52AM EDT | 20.00 | 8.79 | 8.50 | 9.40 | 0.00 | - | 8 | 70 | 56.79% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 22.50 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 53.03% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 58.77% |
| FSLY251219P00030000 | 2024-02-08 2:10PM EDT | 30.00 | 10.49 | 16.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.