Canada markets closed

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.88+0.27 (+2.28%)
As of 01:29PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY220701C000095002022-06-16 10:18AM EDT9.501.312.242.360.00--10.00%
FSLY220701C000100002022-06-29 9:31AM EDT10.002.161.761.86+0.15+7.46%190.00%
FSLY220701C000105002022-06-30 10:03AM EDT10.501.401.201.30+0.65+86.67%1350.00%
FSLY220701C000110002022-06-30 2:08PM EDT11.000.710.660.800.00-10430.00%
FSLY220701C000115002022-07-01 12:38PM EDT11.500.380.280.35+0.10+35.71%6760.00%
FSLY220701C000120002022-07-01 1:05PM EDT12.000.040.030.04-0.11-73.33%8572,18635.94%
FSLY220701C000125002022-07-01 11:26AM EDT12.500.010.000.01-0.03-75.00%8114056.25%
FSLY220701C000130002022-07-01 11:19AM EDT13.000.010.000.01-0.01-50.00%662,32087.50%
FSLY220701C000135002022-07-01 11:48AM EDT13.500.010.000.01-0.01-50.00%23614118.75%
FSLY220701C000140002022-07-01 11:13AM EDT14.000.010.000.01-0.01-50.00%77396143.75%
FSLY220701C000145002022-07-01 12:39PM EDT14.500.010.000.01-0.01-50.00%1242168.75%
FSLY220701C000150002022-06-30 12:35PM EDT15.000.030.000.030.00-10227228.13%
FSLY220701C000155002022-06-29 12:08PM EDT15.500.020.000.030.00-2156253.13%
FSLY220701C000160002022-06-27 1:28PM EDT16.000.030.000.030.00-2374278.13%
FSLY220701C000165002022-06-27 3:18PM EDT16.500.020.000.030.00-6083300.00%
FSLY220701C000170002022-06-27 3:12PM EDT17.000.030.000.030.00-1523325.00%
FSLY220701C000175002022-06-15 12:54PM EDT17.500.050.000.030.00-113343.75%
FSLY220701C000180002022-06-27 9:30AM EDT18.000.010.000.030.00-1100368.75%
FSLY220701C000190002022-06-08 10:54AM EDT19.000.080.000.030.00-62406.25%
FSLY220701C000200002022-06-28 3:55PM EDT20.000.040.000.030.00-116443.75%
FSLY220701C000210002022-06-21 1:50PM EDT21.000.020.000.030.00-2327475.00%
FSLY220701C000250002022-06-21 10:33AM EDT25.000.020.000.150.00--1750.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY220701P000055002022-06-21 11:18AM EDT5.500.020.000.030.00--220675.00%
FSLY220701P000070002022-06-10 11:58AM EDT7.000.070.000.030.00-381481.25%
FSLY220701P000075002022-06-23 12:48PM EDT7.500.030.000.030.00-1457425.00%
FSLY220701P000080002022-06-10 10:57AM EDT8.000.100.000.030.00-2253375.00%
FSLY220701P000085002022-06-22 1:30PM EDT8.500.050.000.030.00-115325.00%
FSLY220701P000090002022-06-29 2:43PM EDT9.000.010.000.020.00-1128256.25%
FSLY220701P000095002022-06-27 1:15PM EDT9.500.010.000.030.00-3132228.13%
FSLY220701P000100002022-06-29 3:26PM EDT10.000.020.000.030.00-230181.25%
FSLY220701P000105002022-06-30 3:51PM EDT10.500.020.000.020.00-5142128.13%
FSLY220701P000110002022-06-30 3:46PM EDT11.000.070.000.010.00-11838775.00%
FSLY220701P000115002022-07-01 10:28AM EDT11.500.030.020.04-0.27-90.00%3460060.94%
FSLY220701P000120002022-07-01 1:02PM EDT12.000.220.230.27-0.37-62.71%1,26139872.66%
FSLY220701P000125002022-07-01 11:06AM EDT12.500.600.650.79-0.89-59.73%3209123.44%
FSLY220701P000130002022-07-01 11:24AM EDT13.000.981.191.27-0.27-21.60%15115179.69%
FSLY220701P000135002022-07-01 10:50AM EDT13.501.651.621.79-0.12-6.78%2427207.81%
FSLY220701P000140002022-06-30 11:02AM EDT14.002.122.172.26-0.62-22.63%853254.69%
FSLY220701P000145002022-05-27 2:27PM EDT14.502.151.441.690.00-220.00%
FSLY220701P000150002022-06-30 3:06PM EDT15.003.553.153.300.00-18335.94%
FSLY220701P000155002022-06-17 3:01PM EDT15.504.603.603.800.00-30343.75%
FSLY220701P000160002022-06-23 3:53PM EDT16.003.344.104.350.00-20400.00%
FSLY220701P000170002022-06-23 3:53PM EDT17.004.325.105.300.00-20429.69%
FSLY220701P000180002022-06-28 11:18AM EDT18.005.256.206.300.00-10537.50%
FSLY220701P000200002022-06-06 10:06AM EDT20.007.648.108.300.00-10571.88%
FSLY220701P000210002022-06-14 1:08PM EDT21.0010.809.159.300.00--0646.88%
FSLY220701P000220002022-06-14 1:08PM EDT22.0011.8010.0010.300.00--0543.75%