Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY221202C00006000 | 2022-11-15 1:03PM EST | 6.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY221202C00007000 | 2022-11-23 3:17PM EST | 7.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FSLY221202C00008000 | 2022-11-30 2:23PM EST | 8.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| FSLY221202C00008500 | 2022-11-30 3:59PM EST | 8.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 92 | 744 | 0.00% |
| FSLY221202C00009000 | 2022-11-30 3:58PM EST | 9.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 153 | 859 | 0.00% |
| FSLY221202C00009500 | 2022-11-30 3:58PM EST | 9.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,915 | 2,053 | 0.00% |
| FSLY221202C00010000 | 2022-11-30 3:59PM EST | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 213 | 513 | 12.50% |
| FSLY221202C00010500 | 2022-11-30 3:59PM EST | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,111 | 1,375 | 25.00% |
| FSLY221202C00011000 | 2022-11-30 2:05PM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 510 | 50.00% |
| FSLY221202C00011500 | 2022-11-28 9:38AM EST | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 336 | 50.00% |
| FSLY221202C00012000 | 2022-11-28 9:46AM EST | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 50.00% |
| FSLY221202C00012500 | 2022-11-30 1:38PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 50.00% |
| FSLY221202C00013000 | 2022-11-28 9:45AM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 130 | 50.00% |
| FSLY221202C00013500 | 2022-11-15 11:17AM EST | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| FSLY221202C00015000 | 2022-11-07 1:08PM EST | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLY221202C00016000 | 2022-11-14 9:30AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FSLY221202C00017000 | 2022-11-30 11:21AM EST | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY221202P00004000 | 2022-11-23 11:47AM EST | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 50.00% |
| FSLY221202P00004500 | 2022-11-23 10:43AM EST | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLY221202P00005000 | 2022-11-18 3:19PM EST | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 315 | 325 | 50.00% |
| FSLY221202P00005500 | 2022-11-18 3:22PM EST | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 50.00% |
| FSLY221202P00006000 | 2022-11-28 10:50AM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| FSLY221202P00006500 | 2022-11-28 12:25PM EST | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 534 | 50.00% |
| FSLY221202P00007000 | 2022-11-30 1:32PM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 423 | 50.00% |
| FSLY221202P00007500 | 2022-11-30 2:11PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 50.00% |
| FSLY221202P00008000 | 2022-11-30 3:59PM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 462 | 50.00% |
| FSLY221202P00008500 | 2022-11-30 3:59PM EST | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 317 | 469 | 50.00% |
| FSLY221202P00009000 | 2022-11-30 3:57PM EST | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,085 | 564 | 25.00% |
| FSLY221202P00009500 | 2022-11-30 3:40PM EST | 9.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 255 | 233 | 6.25% |
| FSLY221202P00010000 | 2022-11-30 2:44PM EST | 10.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| FSLY221202P00010500 | 2022-11-16 2:08PM EST | 10.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| FSLY221202P00011000 | 2022-11-15 1:22PM EST | 11.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| FSLY221202P00011500 | 2022-11-16 10:00AM EST | 11.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY221202P00012000 | 2022-11-10 11:38AM EST | 12.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
