Canada markets open in 39 minutes

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.66+0.86 (+9.77%)
At close: 04:00PM EST
9.79 +0.13 (+1.35%)
Pre-Market: 08:47AM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY221202C000060002022-11-15 1:03PM EST6.004.800.000.000.00-110.00%
FSLY221202C000070002022-11-23 3:17PM EST7.001.640.000.000.00-210.00%
FSLY221202C000080002022-11-30 2:23PM EST8.001.700.000.000.00-1750.00%
FSLY221202C000085002022-11-30 3:59PM EST8.501.140.000.000.00-927440.00%
FSLY221202C000090002022-11-30 3:58PM EST9.000.690.000.000.00-1538590.00%
FSLY221202C000095002022-11-30 3:58PM EST9.500.320.000.000.00-1,9152,0530.00%
FSLY221202C000100002022-11-30 3:59PM EST10.000.110.000.000.00-21351312.50%
FSLY221202C000105002022-11-30 3:59PM EST10.500.030.000.000.00-1,1111,37525.00%
FSLY221202C000110002022-11-30 2:05PM EST11.000.010.000.000.00-851050.00%
FSLY221202C000115002022-11-28 9:38AM EST11.500.020.000.000.00-1833650.00%
FSLY221202C000120002022-11-28 9:46AM EST12.000.020.000.000.00-319450.00%
FSLY221202C000125002022-11-30 1:38PM EST12.500.010.000.000.00-125550.00%
FSLY221202C000130002022-11-28 9:45AM EST13.000.020.000.000.00-1313050.00%
FSLY221202C000135002022-11-15 11:17AM EST13.500.070.000.000.00-2350.00%
FSLY221202C000150002022-11-07 1:08PM EST15.000.040.000.000.00--150.00%
FSLY221202C000160002022-11-14 9:30AM EST16.000.010.000.000.00-1150.00%
FSLY221202C000170002022-11-30 11:21AM EST17.000.030.000.000.00-34950.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY221202P000040002022-11-23 11:47AM EST4.000.010.000.000.00-224350.00%
FSLY221202P000045002022-11-23 10:43AM EST4.500.010.000.000.00--150.00%
FSLY221202P000050002022-11-18 3:19PM EST5.000.030.000.000.00-31532550.00%
FSLY221202P000055002022-11-18 3:22PM EST5.500.040.000.000.00-201050.00%
FSLY221202P000060002022-11-28 10:50AM EST6.000.010.000.000.00-23950.00%
FSLY221202P000065002022-11-28 12:25PM EST6.500.010.000.000.00-26653450.00%
FSLY221202P000070002022-11-30 1:32PM EST7.000.010.000.000.00-1142350.00%
FSLY221202P000075002022-11-30 2:11PM EST7.500.010.000.000.00-310050.00%
FSLY221202P000080002022-11-30 3:59PM EST8.000.010.000.000.00-6646250.00%
FSLY221202P000085002022-11-30 3:59PM EST8.500.030.000.000.00-31746950.00%
FSLY221202P000090002022-11-30 3:57PM EST9.000.080.000.000.00-1,08556425.00%
FSLY221202P000095002022-11-30 3:40PM EST9.500.240.000.000.00-2552336.25%
FSLY221202P000100002022-11-30 2:44PM EST10.000.640.000.000.00-2480.00%
FSLY221202P000105002022-11-16 2:08PM EST10.502.350.000.000.00-5420.00%
FSLY221202P000110002022-11-15 1:22PM EST11.000.920.000.000.00-990.00%
FSLY221202P000115002022-11-16 10:00AM EST11.501.420.000.000.00-110.00%
FSLY221202P000120002022-11-10 11:38AM EST12.003.750.000.000.00-110.00%