Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 17, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 36.68 | 0.00 | - | 1 | 85 | 3.00 | 0.01 | 0.00 | - | 8 | 107 |
| 39.95 | 0.00 | - | 1 | 6 | 5.00 | 0.04 | 0.00 | - | 12 | 21 |
| - | - | - | - | - | 8.00 | 0.08 | 0.00 | - | 6 | 27 |
| 38.84 | 0.00 | - | 13 | 14 | 10.00 | 0.15 | 0.00 | - | 1 | 45 |
| 33.00 | 0.00 | - | 2 | 0 | 12.00 | 0.23 | 0.00 | - | 6 | 15 |
| 25.00 | 0.00 | - | 5 | 18 | 15.00 | 0.52 | 0.00 | - | 14 | 117 |
| 19.15 | 0.00 | - | 27 | 30 | 18.00 | 0.64 | 0.00 | - | 1 | 58 |
| 14.25 | -3.45 | -19.49% | 1 | 139 | 20.00 | 1.04 | 0.00 | - | 3 | 95 |
| 13.30 | 0.00 | - | 1 | 16 | 22.00 | 1.25 | 0.00 | - | 2 | 17 |
| 10.45 | -0.30 | -2.79% | 4 | 132 | 25.00 | 2.25 | 0.00 | - | 5 | 156 |
| 6.80 | -1.30 | -16.05% | 10 | 95 | 30.00 | 4.35 | +0.45 | +11.54% | 13 | 1,422 |
| 4.87 | -1.03 | -17.46% | 17 | 310 | 35.00 | 7.65 | +1.20 | +18.60% | 24 | 2,228 |
| 3.30 | -0.85 | -20.48% | 44 | 647 | 40.00 | 11.05 | +2.49 | +29.09% | 106 | 4,221 |
| 2.31 | -0.09 | -3.75% | 39 | 1,167 | 45.00 | 14.81 | +1.41 | +10.52% | 3 | 5,973 |
| 1.59 | -0.46 | -22.44% | 262 | 856 | 50.00 | 17.68 | 0.00 | - | 1 | 2,963 |
| 1.12 | -0.16 | -12.50% | 42 | 1,122 | 55.00 | 22.60 | +2.65 | +13.28% | 4 | 939 |
| 0.82 | -0.16 | -16.33% | 8 | 571 | 60.00 | 28.85 | +3.85 | +15.40% | 1 | 324 |
| 0.70 | -0.11 | -13.58% | 1 | 470 | 65.00 | 30.88 | 0.00 | - | 14 | 413 |
| 0.55 | +0.06 | +12.24% | 6 | 990 | 70.00 | 33.97 | 0.00 | - | 5 | 419 |
| 0.42 | -0.03 | -6.67% | 8 | 197 | 75.00 | 40.12 | 0.00 | - | 1 | 95 |
| 0.40 | -0.02 | -4.76% | 6 | 1,105 | 80.00 | 44.25 | 0.00 | - | 6 | 270 |
| 0.44 | 0.00 | - | 4 | 179 | 85.00 | 49.52 | 0.00 | - | 1 | 38 |
| 0.30 | 0.00 | - | 5 | 178 | 90.00 | 52.20 | 0.00 | - | 1 | 45 |
| 0.34 | 0.00 | - | 1 | 522 | 95.00 | 59.81 | 0.00 | - | 1 | 55 |
| 0.30 | +0.03 | +11.11% | 1 | 1,367 | 100.00 | 65.00 | 0.00 | - | 1 | 196 |
| 0.49 | 0.00 | - | 4 | 47 | 105.00 | 70.65 | 0.00 | - | 2 | 18 |
| 0.20 | 0.00 | - | 8 | 456 | 110.00 | 70.90 | 0.00 | - | 10 | 16 |
| 0.56 | 0.00 | - | 50 | 125 | 115.00 | 62.00 | 0.00 | - | 1 | 37 |
| 0.25 | 0.00 | - | 25 | 628 | 120.00 | 66.45 | 0.00 | - | 8 | 25 |
| 0.17 | 0.00 | - | 2 | 539 | 125.00 | 71.90 | 0.00 | - | 2 | 27 |
| 0.32 | 0.00 | - | 1 | 46 | 130.00 | 75.35 | 0.00 | - | 1 | 14 |
| 0.35 | 0.00 | - | 1 | 55 | 135.00 | 95.45 | 0.00 | - | 1 | 11 |
| 0.17 | 0.00 | - | 1 | 124 | 140.00 | 57.00 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 1 | 65 | 145.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 192 | 1,799 | 150.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 2 | 10 | 155.00 | 102.36 | 0.00 | - | 2 | 0 |
| 0.48 | 0.00 | - | 5 | 34 | 160.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 29 | 165.00 | 74.95 | 0.00 | - | 1 | 2 |
| 0.34 | 0.00 | - | 1 | 6 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 14 | 175.00 | 107.00 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 25 | 935 | 180.00 | 111.40 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 185.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 83 | 190.00 | 128.30 | 0.00 | - | 18 | 0 |
| 0.37 | 0.00 | - | 1 | 119 | 195.00 | 125.10 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 751 | 200.00 | 143.10 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
