Canada markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.18+0.72 (+5.78%)
At close: 04:00PM EDT
13.18 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY220603C000250002022-05-20 2:50PM EDT2022-06-030.020.000.030.00-1013196.88%
FSLY220610C000250002022-05-25 2:25PM EDT2022-06-100.010.010.050.00-111151.56%
FSLY220617C000250002022-05-27 12:04PM EDT2022-06-170.030.020.04-0.01-25.00%112,651124.22%
FSLY220916C000250002022-05-27 12:38PM EDT2022-09-160.380.360.43+0.04+11.76%555388.67%
FSLY221216C000250002022-05-26 11:36AM EDT2022-12-160.760.741.000.00-12983.64%
FSLY230120C000250002022-05-27 11:03AM EDT2023-01-201.011.011.10+0.04+4.12%31,53182.72%
FSLY231215C000250002022-05-27 12:58PM EDT2023-12-152.202.082.55+0.44+25.00%1627674.61%
FSLY240119C000250002022-05-26 9:57AM EDT2024-01-191.562.402.560.00-11,18174.90%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLY220610P000250002022-05-16 12:13AM EDT2022-06-1014.6411.6512.150.00--0177.34%
FSLY220617P000250002022-05-26 11:46AM EDT2022-06-1712.5911.6012.100.00-2799124.22%
FSLY220916P000250002022-05-26 11:46AM EDT2022-09-1612.8012.0512.300.00-126486.33%
FSLY221216P000250002022-05-25 9:34AM EDT2022-12-1614.5912.3012.950.00-1481.54%
FSLY230120P000250002022-05-26 9:48AM EDT2023-01-2013.9712.5512.900.00-11,69178.37%
FSLY231215P000250002022-05-11 2:03PM EDT2023-12-1515.6913.1513.800.00-4032364.09%
FSLY240119P000250002022-05-19 10:54AM EDT2024-01-1914.5013.3513.750.00-64,05763.38%