Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220128C00025000 | 2022-01-26 9:34AM EST | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| FSLY220128C00026500 | 2022-01-26 3:45PM EST | 26.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 69 | 12.50% |
| FSLY220128C00027000 | 2022-01-26 3:42PM EST | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 55 | 219 | 25.00% |
| FSLY220128C00028000 | 2022-01-26 3:58PM EST | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| FSLY220128C00028500 | 2022-01-26 3:34PM EST | 28.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 49 | 66 | 50.00% |
| FSLY220128C00029000 | 2022-01-26 3:54PM EST | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 221 | 298 | 50.00% |
| FSLY220128C00030000 | 2022-01-26 3:47PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 334 | 405 | 50.00% |
| FSLY220128C00031000 | 2022-01-26 3:11PM EST | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 138 | 331 | 50.00% |
| FSLY220128C00032000 | 2022-01-26 3:37PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 328 | 50.00% |
| FSLY220128C00033000 | 2022-01-26 1:27PM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 1,082 | 50.00% |
| FSLY220128C00034000 | 2022-01-26 1:25PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 312 | 50.00% |
| FSLY220128C00035000 | 2022-01-26 12:55PM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 564 | 50.00% |
| FSLY220128C00036000 | 2022-01-26 1:25PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 292 | 50.00% |
| FSLY220128C00037000 | 2022-01-26 12:55PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| FSLY220128C00038000 | 2022-01-25 3:53PM EST | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 50.00% |
| FSLY220128C00039000 | 2022-01-24 9:30AM EST | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY220128C00040000 | 2022-01-26 10:21AM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 50.00% |
| FSLY220128C00041000 | 2022-01-19 2:31PM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| FSLY220128C00042000 | 2022-01-26 2:00PM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 50.00% |
| FSLY220128C00043000 | 2022-01-18 9:30AM EST | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| FSLY220128C00044000 | 2022-01-11 2:34PM EST | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 50.00% |
| FSLY220128C00045000 | 2022-01-21 9:44AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| FSLY220128C00046000 | 2022-01-26 9:40AM EST | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY220128C00047000 | 2022-01-18 10:02AM EST | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 50.00% |
| FSLY220128C00048000 | 2022-01-07 11:55AM EST | 48.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| FSLY220128C00049000 | 2022-01-12 3:11PM EST | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY220128C00050000 | 2022-01-26 10:27AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| FSLY220128C00055000 | 2022-01-19 9:30AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY220128P00020000 | 2022-01-25 3:04PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FSLY220128P00021000 | 2022-01-25 3:26PM EST | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 135 | 50.00% |
| FSLY220128P00023000 | 2022-01-25 1:51PM EST | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| FSLY220128P00023500 | 2022-01-26 1:59PM EST | 23.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLY220128P00024000 | 2022-01-25 3:26PM EST | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 42 | 25.00% |
| FSLY220128P00025000 | 2022-01-26 3:59PM EST | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 63 | 1,446 | 6.25% |
| FSLY220128P00026500 | 2022-01-26 3:45PM EST | 26.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 44 | 109 | 0.00% |
| FSLY220128P00027000 | 2022-01-26 3:38PM EST | 27.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 83 | 377 | 0.00% |
| FSLY220128P00028000 | 2022-01-26 3:34PM EST | 28.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| FSLY220128P00028500 | 2022-01-25 2:09PM EST | 28.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 51 | 84 | 0.00% |
| FSLY220128P00029000 | 2022-01-26 9:56AM EST | 29.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| FSLY220128P00030000 | 2022-01-26 3:45PM EST | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 130 | 0.00% |
| FSLY220128P00031000 | 2022-01-26 12:40PM EST | 31.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| FSLY220128P00032000 | 2022-01-24 2:33PM EST | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| FSLY220128P00033000 | 2022-01-25 1:54PM EST | 33.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| FSLY220128P00034000 | 2022-01-26 12:39PM EST | 34.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| FSLY220128P00035000 | 2022-01-26 11:53AM EST | 35.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| FSLY220128P00036000 | 2022-01-20 1:42PM EST | 36.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
| FSLY220128P00037000 | 2022-01-26 10:00AM EST | 37.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 0.00% |
| FSLY220128P00038000 | 2022-01-25 1:38PM EST | 38.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY220128P00039000 | 2022-01-25 1:29PM EST | 39.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| FSLY220128P00040000 | 2022-01-24 12:30PM EST | 40.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FSLY220128P00041000 | 2022-01-19 10:24AM EST | 41.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FSLY220128P00042000 | 2022-01-25 12:49PM EST | 42.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FSLY220128P00043000 | 2022-01-25 2:05PM EST | 43.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY220128P00044000 | 2022-01-25 12:48PM EST | 44.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLY220128P00045000 | 2022-01-14 11:59AM EST | 45.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY220128P00046000 | 2022-01-12 9:30AM EST | 46.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY220128P00047000 | 2022-01-24 9:38AM EST | 47.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY220128P00048000 | 2022-01-13 9:49AM EST | 48.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLY220128P00049000 | 2022-01-26 12:00PM EST | 49.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FSLY220128P00050000 | 2022-01-21 3:32PM EST | 50.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY220128P00055000 | 2022-01-20 3:29PM EST | 55.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
