Fastly, Inc. (FSLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116C00002500 | 2024-04-24 9:39AM EDT | 2.50 | 10.90 | 10.10 | 11.00 | 0.00 | - | 1 | 25 | 105.18% |
| FSLY260116C00005000 | 2024-04-24 10:24AM EDT | 5.00 | 8.75 | 8.65 | 8.85 | 0.00 | - | 1 | 21 | 91.85% |
| FSLY260116C00007500 | 2024-04-18 10:48AM EDT | 7.50 | 7.17 | 6.45 | 7.85 | 0.00 | - | 1 | 27 | 82.62% |
| FSLY260116C00010000 | 2024-04-29 12:47PM EDT | 10.00 | 6.15 | 5.75 | 6.00 | 0.00 | - | 1 | 194 | 78.22% |
| FSLY260116C00012500 | 2024-04-29 12:21PM EDT | 12.50 | 5.05 | 3.80 | 4.95 | 0.00 | - | 5 | 163 | 67.41% |
| FSLY260116C00015000 | 2024-04-30 10:48AM EDT | 15.00 | 4.10 | 3.95 | 4.10 | +0.10 | +2.50% | 1 | 420 | 73.58% |
| FSLY260116C00017500 | 2024-04-26 2:41PM EDT | 17.50 | 3.42 | 3.25 | 3.40 | 0.00 | - | 2 | 139 | 71.68% |
| FSLY260116C00020000 | 2024-04-29 3:02PM EDT | 20.00 | 2.88 | 2.72 | 2.81 | 0.00 | - | 43 | 322 | 70.31% |
| FSLY260116C00022500 | 2024-04-29 11:36AM EDT | 22.50 | 2.41 | 2.25 | 2.65 | 0.00 | - | 2 | 139 | 71.34% |
| FSLY260116C00025000 | 2024-04-29 11:35AM EDT | 25.00 | 2.15 | 1.86 | 1.97 | 0.00 | - | 5 | 428 | 67.94% |
| FSLY260116C00030000 | 2024-04-29 9:57AM EDT | 30.00 | 1.41 | 1.30 | 1.43 | 0.00 | - | 2 | 244 | 66.60% |
| FSLY260116C00035000 | 2024-04-24 2:42PM EDT | 35.00 | 0.99 | 0.92 | 1.36 | 0.00 | - | 5 | 407 | 68.56% |
| FSLY260116C00040000 | 2024-04-29 11:48AM EDT | 40.00 | 0.70 | 0.64 | 0.79 | 0.00 | - | 1 | 381 | 64.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116P00002500 | 2024-02-16 2:41PM EDT | 2.50 | 0.20 | 0.04 | 0.20 | 0.00 | - | 1 | 9 | 77.34% |
| FSLY260116P00005000 | 2024-04-18 2:32PM EDT | 5.00 | 0.55 | 0.51 | 0.58 | 0.00 | - | 10 | 132 | 69.53% |
| FSLY260116P00007500 | 2024-04-25 11:58AM EDT | 7.50 | 1.34 | 1.25 | 1.31 | 0.00 | - | 10 | 85 | 64.45% |
| FSLY260116P00010000 | 2024-04-29 3:16PM EDT | 10.00 | 2.29 | 2.31 | 2.39 | 0.00 | - | 2 | 1,140 | 61.33% |
| FSLY260116P00012500 | 2024-04-26 12:43PM EDT | 12.50 | 3.60 | 3.60 | 3.70 | 0.00 | - | 3,501 | 3,598 | 58.11% |
| FSLY260116P00015000 | 2024-04-24 12:01PM EDT | 15.00 | 5.20 | 5.00 | 5.25 | 0.00 | - | 6 | 546 | 54.42% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 17.50 | 6.35 | 6.85 | 6.95 | 0.00 | - | 1 | 147 | 52.54% |
| FSLY260116P00020000 | 2024-04-26 10:59AM EDT | 20.00 | 8.80 | 8.70 | 8.85 | 0.00 | - | 1 | 36 | 51.00% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 22.50 | 10.81 | 9.70 | 10.85 | 0.00 | - | 10 | 73 | 48.10% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 25.00 | 13.16 | 12.15 | 13.00 | 0.00 | - | 1 | 57 | 45.75% |
| FSLY260116P00030000 | 2024-02-12 1:03PM EDT | 30.00 | 9.95 | 16.85 | 17.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.