Canada markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.17+0.44 (+2.35%)
At close: 04:00PM EDT
19.25 +0.08 (+0.42%)
After hours: 07:46PM EDT
In The Money
Show:ListStraddle
CallsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY231006C000150002023-09-25 1:53PM EDT15.003.504.154.250.00-27104.69%
FSLY231006C000160002023-09-27 11:18AM EDT16.002.313.153.350.00-1199.61%
FSLY231006C000165002023-09-28 10:20AM EDT16.502.242.302.51+2.24-1000.00%
FSLY231006C000170002023-09-29 3:57PM EDT17.002.262.202.43+0.30+15.31%1410287.11%
FSLY231006C000175002023-09-29 3:24PM EDT17.501.901.751.90+0.56+41.79%2673.83%
FSLY231006C000180002023-09-29 3:58PM EDT18.001.351.341.50+0.23+20.54%12514271.68%
FSLY231006C000185002023-09-29 10:06AM EDT18.501.000.981.09+0.20+25.00%1819566.99%
FSLY231006C000190002023-09-29 3:56PM EDT19.000.680.680.72+0.13+23.64%13720362.70%
FSLY231006C000195002023-09-29 3:50PM EDT19.500.490.440.48+0.15+44.12%16815261.72%
FSLY231006C000200002023-09-29 3:57PM EDT20.000.280.270.30+0.03+12.00%35115261.13%
FSLY231006C000205002023-09-29 3:53PM EDT20.500.180.150.19-0.09-33.33%21618861.33%
FSLY231006C000210002023-09-29 3:15PM EDT21.000.100.090.13-0.08-44.44%385364.06%
FSLY231006C000215002023-09-29 1:34PM EDT21.500.060.050.08-0.04-40.00%1118664.84%
FSLY231006C000220002023-09-29 12:46PM EDT22.000.060.030.08+0.01+20.00%15171.48%
FSLY231006C000225002023-09-29 10:35AM EDT22.500.050.020.04-0.12-70.59%12771.09%
FSLY231006C000230002023-09-27 1:15PM EDT23.000.010.010.030.00-420973.44%
FSLY231006C000235002023-09-29 3:35PM EDT23.500.010.010.020.00-73276.56%
FSLY231006C000240002023-09-28 2:07PM EDT24.000.010.000.030.00-110684.38%
FSLY231006C000245002023-09-28 1:12PM EDT24.500.020.000.050.00-101496.88%
FSLY231006C000250002023-09-28 11:45AM EDT25.000.020.000.030.00-103696.88%
FSLY231006C000255002023-09-18 9:41AM EDT25.500.050.000.030.00-111101.56%
FSLY231006C000260002023-09-29 1:28PM EDT26.000.010.000.030.00-1119107.81%
FSLY231006C000270002023-09-18 11:49AM EDT27.000.020.000.030.00-417118.75%
FSLY231006C000275002023-09-18 2:24PM EDT27.500.030.000.030.00-10125.00%
FSLY231006C000280002023-09-25 2:16PM EDT28.000.010.000.040.00-125134.38%
FSLY231006C000300002023-09-28 1:34PM EDT30.000.010.000.020.00-170143.75%
FSLY231006C000350002023-09-06 12:10PM EDT35.000.040.000.030.00-11190.63%
PutsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY231006P000130002023-09-27 1:09PM EDT13.000.010.000.040.00-1011145.31%
FSLY231006P000135002023-09-27 1:06PM EDT13.500.010.000.030.00-2040128.13%
FSLY231006P000140002023-09-29 11:20AM EDT14.000.040.000.050.00-255125.00%
FSLY231006P000145002023-09-27 12:27PM EDT14.500.030.000.060.00-109117.19%
FSLY231006P000150002023-09-15 3:41PM EDT15.000.030.000.070.00--1107.81%
FSLY231006P000155002023-09-25 3:49PM EDT15.500.080.000.030.00-1182.81%
FSLY231006P000160002023-09-29 12:14PM EDT16.000.020.010.03-0.09-81.82%10575.00%
FSLY231006P000165002023-09-29 9:46AM EDT16.500.060.030.040.00-2671.88%
FSLY231006P000170002023-09-29 2:10PM EDT17.000.080.050.08-0.03-27.27%331169.14%
FSLY231006P000175002023-09-29 1:46PM EDT17.500.110.090.13-0.06-35.29%623765.63%
FSLY231006P000180002023-09-29 3:36PM EDT18.000.190.170.21-0.15-44.12%2013563.48%
FSLY231006P000185002023-09-29 1:56PM EDT18.500.320.310.34-0.29-47.54%92462.50%
FSLY231006P000190002023-09-29 3:07PM EDT19.000.500.500.54-0.28-35.90%203461.52%
FSLY231006P000195002023-09-29 3:07PM EDT19.500.760.760.79-0.40-34.48%125360.16%
FSLY231006P000200002023-09-29 3:47PM EDT20.001.121.081.13-0.08-6.67%522259.96%
FSLY231006P000205002023-09-29 1:56PM EDT20.501.501.441.60-0.30-16.67%61364.06%
FSLY231006P000210002023-09-28 12:18PM EDT21.001.911.782.030.00-12257.03%
FSLY231006P000215002023-09-25 3:46PM EDT21.503.202.302.480.00-61563.67%
FSLY231006P000220002023-09-25 3:46PM EDT22.003.682.492.990.00-42594.92%
FSLY231006P000225002023-09-22 3:25PM EDT22.504.013.153.450.00-819796.88%
FSLY231006P000230002023-09-28 11:14AM EDT23.004.383.404.300.00-72373.44%
FSLY231006P000235002023-09-12 1:49PM EDT23.501.523.804.750.00-1010167.97%
FSLY231006P000240002023-09-08 11:30AM EDT24.001.814.505.150.00-40162.70%
FSLY231006P000250002023-09-13 11:25AM EDT25.003.085.506.200.00-20100.00%
FSLY231006P000260002023-09-05 9:35AM EDT26.002.906.457.100.00-10189.45%