UK markets open in 8 hours

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.20-0.07 (-0.96%)
At close: 04:00PM EDT
7.23 +0.03 (+0.42%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240621C000025002024-06-03 11:58AM EDT2.505.104.155.350.00-12493.75%
FSLY240621C000050002024-05-21 3:47PM EDT5.003.662.152.340.00-13192.19%
FSLY240621C000065002024-06-14 3:26PM EDT6.500.750.670.77-0.04-5.06%171357.81%
FSLY240621C000070002024-06-14 12:51PM EDT7.000.240.270.32-0.11-31.43%2113156.25%
FSLY240621C000075002024-06-14 3:38PM EDT7.500.070.050.08-0.03-30.00%1831,03751.56%
FSLY240621C000080002024-06-14 3:21PM EDT8.000.020.020.04-0.01-33.33%2741,31064.06%
FSLY240621C000085002024-06-14 3:36PM EDT8.500.020.010.03-0.01-33.33%3851381.25%
FSLY240621C000090002024-06-14 9:30AM EDT9.000.110.010.05+0.09+450.00%1214112.50%
FSLY240621C000095002024-06-14 10:21AM EDT9.500.010.000.070.00-167135.94%
FSLY240621C000100002024-06-14 3:32PM EDT10.000.020.010.02+0.01+100.00%225,121134.38%
FSLY240621C000105002024-06-13 9:54AM EDT10.500.010.000.230.00-18226.56%
FSLY240621C000110002024-06-13 10:18AM EDT11.000.010.000.010.00-17137.50%
FSLY240621C000115002024-06-13 11:00AM EDT11.500.010.000.100.00-4140218.75%
FSLY240621C000125002024-06-13 10:51AM EDT12.500.010.000.010.00-51,500175.00%
FSLY240621C000130002024-06-11 12:47PM EDT13.000.010.000.750.00--89428.91%
FSLY240621C000150002024-06-14 11:29AM EDT15.000.010.000.030.00-114,708256.25%
FSLY240621C000160002024-06-06 2:05PM EDT16.000.010.000.750.00--7514.84%
FSLY240621C000175002024-06-10 2:31PM EDT17.500.010.000.050.00-13,261321.88%
FSLY240621C000200002024-06-14 2:54PM EDT20.000.030.000.01+0.02+200.00%24,570300.00%
FSLY240621C000225002024-05-28 10:10AM EDT22.500.010.000.010.00-93,604325.00%
FSLY240621C000250002024-06-07 1:09PM EDT25.000.020.000.050.00-121,830418.75%
FSLY240621C000300002024-06-06 2:45PM EDT30.000.040.000.050.00-101,881468.75%
FSLY240621C000350002024-05-31 11:24AM EDT35.000.030.000.750.00-5506790.63%
FSLY240621C000400002024-05-14 3:52PM EDT40.000.010.000.010.00-10547462.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240621P000025002024-03-12 11:38AM EDT2.500.270.000.270.00-126618.75%
FSLY240621P000050002024-05-20 10:17AM EDT5.000.020.000.750.00-3177378.91%
FSLY240621P000060002024-06-14 3:13PM EDT6.000.030.000.01+0.02+200.00%233068.75%
FSLY240621P000065002024-06-14 3:53PM EDT6.500.030.010.05+0.01+50.00%277364.84%
FSLY240621P000070002024-06-14 3:11PM EDT7.000.090.070.10-0.01-10.00%217650.39%
FSLY240621P000075002024-06-14 3:45PM EDT7.500.330.330.39-0.03-8.33%6290654.69%
FSLY240621P000080002024-06-14 3:15PM EDT8.000.800.711.00+0.02+2.56%1217077.34%
FSLY240621P000085002024-06-13 12:21PM EDT8.501.291.261.440.00-1139102.34%
FSLY240621P000090002024-06-13 12:21PM EDT9.001.821.752.170.00-1696178.13%
FSLY240621P000095002024-06-07 3:06PM EDT9.502.062.263.350.00-57321.88%
FSLY240621P000100002024-06-14 2:33PM EDT10.002.852.503.20+0.07+2.52%4806167.19%
FSLY240621P000110002024-05-30 10:46AM EDT11.003.103.754.850.00-110395.70%
FSLY240621P000125002024-06-14 3:51PM EDT12.505.235.255.35+0.08+1.55%212878100.00%
FSLY240621P000130002024-05-23 2:16PM EDT13.004.425.755.850.00--0100.00%
FSLY240621P000145002024-06-11 10:19AM EDT14.507.057.257.850.00--1422.66%
FSLY240621P000150002024-06-11 10:20AM EDT15.007.557.757.850.00-22100.00%
FSLY240621P000170002024-06-11 10:18AM EDT17.009.559.7011.450.00-10678.91%
FSLY240621P000175002024-06-10 10:37AM EDT17.5010.0510.2511.950.00-18698.83%
FSLY240621P000200002024-05-21 10:44AM EDT20.0011.4012.7512.850.00-611200.00%
FSLY240621P000225002024-05-22 10:20AM EDT22.5013.7715.2515.350.00-30200.00%
FSLY240621P000250002024-03-19 3:07PM EDT25.0012.2811.5514.250.00-900.00%
FSLY240621P000300002024-02-15 4:10PM EDT30.0013.6016.3019.000.00-1100.00%
FSLY240621P000350002024-02-09 4:37PM EDT35.0011.5020.0022.150.00--00.00%
FSLY240621P000400002024-01-24 12:57PM EDT40.0018.7025.2526.250.00--10.00%