Canada markets open in 2 hours 36 minutes

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.49-1.04 (-3.92%)
At close: 04:00PM EST
25.50 +0.01 (+0.04%)
Pre-Market: 05:15AM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY220128C000250002022-01-26 9:34AM EST25.003.100.000.000.00-21130.00%
FSLY220128C000265002022-01-26 3:45PM EST26.500.550.000.000.00-126912.50%
FSLY220128C000270002022-01-26 3:42PM EST27.000.450.000.000.00-5521925.00%
FSLY220128C000280002022-01-26 3:58PM EST28.000.160.000.000.00-131025.00%
FSLY220128C000285002022-01-26 3:34PM EST28.500.160.000.000.00-496650.00%
FSLY220128C000290002022-01-26 3:54PM EST29.000.070.000.000.00-22129850.00%
FSLY220128C000300002022-01-26 3:47PM EST30.000.030.000.000.00-33440550.00%
FSLY220128C000310002022-01-26 3:11PM EST31.000.050.000.000.00-13833150.00%
FSLY220128C000320002022-01-26 3:37PM EST32.000.030.000.000.00-7832850.00%
FSLY220128C000330002022-01-26 1:27PM EST33.000.020.000.000.00-1151,08250.00%
FSLY220128C000340002022-01-26 1:25PM EST34.000.010.000.000.00-631250.00%
FSLY220128C000350002022-01-26 12:55PM EST35.000.030.000.000.00-1456450.00%
FSLY220128C000360002022-01-26 1:25PM EST36.000.010.000.000.00-1629250.00%
FSLY220128C000370002022-01-26 12:55PM EST37.000.010.000.000.00-22050.00%
FSLY220128C000380002022-01-25 3:53PM EST38.000.060.000.000.00-69150.00%
FSLY220128C000390002022-01-24 9:30AM EST39.000.080.000.000.00-2050.00%
FSLY220128C000400002022-01-26 10:21AM EST40.000.020.000.000.00-222950.00%
FSLY220128C000410002022-01-19 2:31PM EST41.000.050.000.000.00-41950.00%
FSLY220128C000420002022-01-26 2:00PM EST42.000.010.000.000.00-38450.00%
FSLY220128C000430002022-01-18 9:30AM EST43.000.060.000.000.00-12150.00%
FSLY220128C000440002022-01-11 2:34PM EST44.000.140.000.000.00-36150.00%
FSLY220128C000450002022-01-21 9:44AM EST45.000.010.000.000.00-15550.00%
FSLY220128C000460002022-01-26 9:40AM EST46.000.060.000.000.00-1050.00%
FSLY220128C000470002022-01-18 10:02AM EST47.000.040.000.000.00-81250.00%
FSLY220128C000480002022-01-07 11:55AM EST48.000.180.000.000.00-101250.00%
FSLY220128C000490002022-01-12 3:11PM EST49.000.060.000.000.00-1050.00%
FSLY220128C000500002022-01-26 10:27AM EST50.000.010.000.000.00-13850.00%
FSLY220128C000550002022-01-19 9:30AM EST55.000.020.000.000.00-11650.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY220128P000200002022-01-25 3:04PM EST20.000.050.000.000.00--250.00%
FSLY220128P000210002022-01-25 3:26PM EST21.000.100.000.000.00--13550.00%
FSLY220128P000230002022-01-25 1:51PM EST23.000.280.000.000.00--1350.00%
FSLY220128P000235002022-01-26 1:59PM EST23.500.130.000.000.00-3025.00%
FSLY220128P000240002022-01-25 3:26PM EST24.000.200.000.000.00-354225.00%
FSLY220128P000250002022-01-26 3:59PM EST25.000.750.000.000.00-631,4466.25%
FSLY220128P000265002022-01-26 3:45PM EST26.501.480.000.000.00-441090.00%
FSLY220128P000270002022-01-26 3:38PM EST27.001.740.000.000.00-833770.00%
FSLY220128P000280002022-01-26 3:34PM EST28.002.480.000.000.00-20420.00%
FSLY220128P000285002022-01-25 2:09PM EST28.502.560.000.000.00-51840.00%
FSLY220128P000290002022-01-26 9:56AM EST29.001.780.000.000.00-2770.00%
FSLY220128P000300002022-01-26 3:45PM EST30.004.400.000.000.00-131300.00%
FSLY220128P000310002022-01-26 12:40PM EST31.003.350.000.000.00-21300.00%
FSLY220128P000320002022-01-24 2:33PM EST32.005.200.000.000.00-10550.00%
FSLY220128P000330002022-01-25 1:54PM EST33.006.620.000.000.00-10300.00%
FSLY220128P000340002022-01-26 12:39PM EST34.006.390.000.000.00-3690.00%
FSLY220128P000350002022-01-26 11:53AM EST35.007.820.000.000.00-2150.00%
FSLY220128P000360002022-01-20 1:42PM EST36.005.250.000.000.00-1390.00%
FSLY220128P000370002022-01-26 10:00AM EST37.009.250.000.000.00-17330.00%
FSLY220128P000380002022-01-25 1:38PM EST38.0011.850.000.000.00-200.00%
FSLY220128P000390002022-01-25 1:29PM EST39.0012.740.000.000.00-720.00%
FSLY220128P000400002022-01-24 12:30PM EST40.0015.000.000.000.00-140.00%
FSLY220128P000410002022-01-19 10:24AM EST41.0010.450.000.000.00-120.00%
FSLY220128P000420002022-01-25 12:49PM EST42.0015.700.000.000.00-250.00%
FSLY220128P000430002022-01-25 2:05PM EST43.0016.670.000.000.00-200.00%
FSLY220128P000440002022-01-25 12:48PM EST44.0017.850.000.000.00-110.00%
FSLY220128P000450002022-01-14 11:59AM EST45.0013.900.000.000.00-200.00%
FSLY220128P000460002022-01-12 9:30AM EST46.0011.300.000.000.00--00.00%
FSLY220128P000470002022-01-24 9:38AM EST47.0019.880.000.000.00-100.00%
FSLY220128P000480002022-01-13 9:49AM EST48.0014.980.000.000.00-200.00%
FSLY220128P000490002022-01-26 12:00PM EST49.0021.930.000.000.00-270.00%
FSLY220128P000500002022-01-21 3:32PM EST50.0020.920.000.000.00-300.00%
FSLY220128P000550002022-01-20 3:29PM EST55.0024.500.000.000.00-2100.00%