Canada markets open in 1 hour 34 minutes

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.54-0.52 (-3.24%)
At close: 04:00PM EDT
15.80 +0.26 (+1.67%)
Pre-Market: 07:33AM EDT
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY230324C000050002023-02-27 1:28PM EDT5.008.800.000.000.00--290.00%
FSLY230324C000055002023-02-27 3:52PM EDT5.508.350.000.000.00--20.00%
FSLY230324C000060002023-03-10 4:20PM EDT6.007.250.000.000.00--00.00%
FSLY230324C000070002023-03-10 4:20PM EDT7.006.240.000.000.00-13500.00%
FSLY230324C000080002023-03-16 11:56AM EDT8.007.900.000.000.00-330.00%
FSLY230324C000085002023-03-15 10:48AM EDT8.505.790.000.000.00-14150.00%
FSLY230324C000090002023-03-22 2:00PM EDT9.007.240.000.000.00-3210.00%
FSLY230324C000095002023-03-22 3:35PM EDT9.507.340.000.000.00-840.00%
FSLY230324C000100002023-03-16 12:41PM EDT10.005.850.000.000.00-10140.00%
FSLY230324C000105002023-03-21 10:18AM EDT10.505.250.000.000.00-3240.00%
FSLY230324C000110002023-03-17 9:32AM EDT11.005.320.000.000.00-1490.00%
FSLY230324C000115002023-03-22 10:56AM EDT11.504.400.000.000.00-1210.00%
FSLY230324C000120002023-03-21 3:04PM EDT12.004.200.000.000.00-30530.00%
FSLY230324C000125002023-03-21 10:45AM EDT12.503.100.000.000.00-3190.00%
FSLY230324C000130002023-03-21 3:49PM EDT13.003.250.000.000.00-53210.00%
FSLY230324C000135002023-03-22 12:27PM EDT13.502.490.000.000.00-1570.00%
FSLY230324C000140002023-03-21 3:49PM EDT14.002.200.000.000.00-17820.00%
FSLY230324C000145002023-03-21 3:48PM EDT14.501.710.000.000.00-111440.00%
FSLY230324C000150002023-03-22 3:21PM EDT15.001.100.000.000.00-242700.00%
FSLY230324C000155002023-03-22 3:53PM EDT15.500.400.000.000.00-683200.00%
FSLY230324C000160002023-03-22 3:55PM EDT16.000.200.000.000.00-8298712.50%
FSLY230324C000165002023-03-22 3:59PM EDT16.500.090.000.000.00-8772525.00%
FSLY230324C000170002023-03-22 3:32PM EDT17.000.080.000.000.00-57274525.00%
FSLY230324C000175002023-03-22 3:05PM EDT17.500.140.000.000.00-1259050.00%
FSLY230324C000180002023-03-22 10:13AM EDT18.000.050.000.000.00-20625350.00%
FSLY230324C000185002023-03-21 3:27PM EDT18.500.040.000.000.00-156250.00%
FSLY230324C000190002023-03-21 12:48PM EDT19.000.020.000.000.00-42,04350.00%
FSLY230324C000195002023-03-21 3:52PM EDT19.500.020.000.000.00-513150.00%
FSLY230324C000200002023-03-21 3:15PM EDT20.000.020.000.000.00-358050.00%
FSLY230324C000205002023-03-20 12:02PM EDT20.500.010.000.000.00-72550.00%
FSLY230324C000210002023-03-21 3:42PM EDT21.000.010.000.000.00-14050.00%
FSLY230324C000215002023-03-13 1:16PM EDT21.500.040.000.000.00--850.00%
FSLY230324C000220002023-03-16 10:30AM EDT22.000.040.000.000.00-101150.00%
FSLY230324C000225002023-03-13 1:15PM EDT22.500.020.000.000.00-34450.00%
FSLY230324C000230002023-03-16 1:01PM EDT23.000.020.000.000.00-121950.00%
FSLY230324C000240002023-03-16 2:06PM EDT24.000.020.000.000.00--150.00%
FSLY230324C000250002023-02-21 10:46AM EDT25.000.100.000.000.00-1150.00%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY230324P000055002023-02-08 4:25PM EDT5.500.060.000.150.00--9781.25%
FSLY230324P000070002023-03-10 3:26PM EDT7.000.030.000.000.00--150.00%
FSLY230324P000075002023-03-06 3:42PM EDT7.500.020.000.000.00-272850.00%
FSLY230324P000080002023-03-09 4:52PM EDT8.000.020.000.000.00-1650.00%
FSLY230324P000085002023-03-20 9:30AM EDT8.500.030.000.000.00-19850.00%
FSLY230324P000090002023-03-16 1:03PM EDT9.000.010.000.000.00-55150.00%
FSLY230324P000095002023-03-20 2:14PM EDT9.500.010.000.000.00-19550.00%
FSLY230324P000100002023-03-20 10:11AM EDT10.000.010.000.000.00-19024850.00%
FSLY230324P000105002023-03-20 11:45AM EDT10.500.010.000.000.00-24928550.00%
FSLY230324P000110002023-03-21 2:32PM EDT11.000.020.000.000.00-1128450.00%
FSLY230324P000115002023-03-21 9:56AM EDT11.500.010.000.000.00-3013750.00%
FSLY230324P000120002023-03-21 10:58AM EDT12.000.010.000.000.00-210550.00%
FSLY230324P000125002023-03-21 12:35PM EDT12.500.020.000.000.00-2021,00450.00%
FSLY230324P000130002023-03-21 2:37PM EDT13.000.020.000.000.00-17739050.00%
FSLY230324P000135002023-03-22 2:26PM EDT13.500.010.000.000.00-1117250.00%
FSLY230324P000140002023-03-22 12:35PM EDT14.000.040.000.000.00-112,20350.00%
FSLY230324P000145002023-03-22 1:55PM EDT14.500.070.000.000.00-2221925.00%
FSLY230324P000150002023-03-22 1:49PM EDT15.000.140.000.000.00-3529412.50%
FSLY230324P000155002023-03-22 3:57PM EDT15.500.370.000.000.00-401391.56%
FSLY230324P000160002023-03-22 3:57PM EDT16.000.630.000.000.00-29730.00%
FSLY230324P000165002023-03-22 3:53PM EDT16.501.000.000.000.00-411880.00%
FSLY230324P000170002023-03-21 3:04PM EDT17.001.040.000.000.00-1110.00%
FSLY230324P000180002023-03-16 1:25PM EDT18.002.270.000.000.00--40.00%
FSLY230324P000185002023-03-01 3:13PM EDT18.504.950.000.000.00-15150.00%
FSLY230324P000200002023-02-17 11:06AM EDT20.004.504.405.100.00-10314.84%
FSLY230324P000225002023-02-21 1:30PM EDT22.508.320.000.000.00-100.00%