UK markets closed

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.97+0.38 (+5.01%)
At close: 04:00PM EDT
7.95 -0.02 (-0.25%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240719C000025002024-05-07 9:57AM EDT2.506.065.205.350.00-72350.00%
FSLY240719C000050002024-07-15 3:03PM EDT5.002.602.763.050.00-375321.88%
FSLY240719C000060002024-07-11 9:31AM EDT6.001.401.332.140.00--0275.00%
FSLY240719C000065002024-07-15 9:50AM EDT6.501.251.211.710.00-1510253.13%
FSLY240719C000070002024-07-16 3:27PM EDT7.000.970.971.00+0.35+56.45%1421478.13%
FSLY240719C000075002024-07-16 3:55PM EDT7.500.500.500.56+0.27+117.39%6202,19767.97%
FSLY240719C000080002024-07-16 3:57PM EDT8.000.170.160.18+0.11+183.33%1,5562,18855.47%
FSLY240719C000085002024-07-16 3:48PM EDT8.500.060.050.06+0.03+100.00%2,22823866.41%
FSLY240719C000090002024-07-16 2:45PM EDT9.000.030.020.10+0.02+200.00%209200103.13%
FSLY240719C000095002024-07-16 12:23PM EDT9.500.010.000.020.00-1712690.63%
FSLY240719C000100002024-07-16 11:24AM EDT10.000.010.000.01-0.02-66.67%74,62998.44%
FSLY240719C000105002024-07-15 10:05AM EDT10.500.010.000.010.00-28103118.75%
FSLY240719C000110002024-07-12 11:23AM EDT11.000.010.000.750.00-168357.81%
FSLY240719C000115002024-07-11 11:38AM EDT11.500.010.000.750.00--17384.38%
FSLY240719C000125002024-07-08 3:51PM EDT12.500.010.000.010.00-91,495175.00%
FSLY240719C000140002024-07-01 2:22PM EDT14.000.010.000.010.00--13212.50%
FSLY240719C000150002024-07-15 9:50AM EDT15.000.020.000.010.00-11,487237.50%
FSLY240719C000175002024-07-15 9:58AM EDT17.500.020.000.010.00-1916287.50%
FSLY240719C000200002024-07-11 11:28AM EDT20.000.010.000.020.00-1753356.25%
FSLY240719C000225002024-07-11 10:40AM EDT22.500.010.000.010.00-3597362.50%
FSLY240719C000250002024-07-01 12:11PM EDT25.000.010.000.010.00-8671387.50%
FSLY240719C000300002024-07-11 9:38AM EDT30.000.010.000.060.00-151,324546.88%
FSLY240719C000350002024-07-03 9:30AM EDT35.000.010.000.050.00-1409581.25%
FSLY240719C000400002024-07-08 9:30AM EDT40.000.010.000.150.00-1207721.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240719P000025002024-01-24 11:50AM EDT2.500.030.000.160.00-33709.38%
FSLY240719P000050002024-06-20 3:53PM EDT5.000.050.000.340.00-259396.88%
FSLY240719P000060002024-07-12 10:43AM EDT6.000.040.000.010.00-229125.00%
FSLY240719P000065002024-07-12 3:58PM EDT6.500.010.000.010.00-396793.75%
FSLY240719P000070002024-07-16 1:29PM EDT7.000.010.000.02-0.01-50.00%942971.88%
FSLY240719P000075002024-07-16 3:57PM EDT7.500.030.030.04-0.11-78.57%1062,18456.25%
FSLY240719P000080002024-07-16 3:41PM EDT8.000.180.190.21-0.35-66.04%243455.47%
FSLY240719P000085002024-07-16 3:12PM EDT8.500.490.530.71-0.51-51.00%131081.25%
FSLY240719P000090002024-07-16 10:49AM EDT9.001.160.801.31-0.51-30.54%-481.25%
FSLY240719P000100002024-07-16 3:25PM EDT10.001.961.812.27-0.42-17.65%3289112.50%
FSLY240719P000110002024-07-16 10:14AM EDT11.003.052.234.20-0.34-10.03%11278.91%
FSLY240719P000125002024-07-15 3:16PM EDT12.504.953.905.100.00-4327506.25%
FSLY240719P000140002024-07-15 10:22AM EDT14.006.085.007.05-0.28-4.40%11724.22%
FSLY240719P000150002024-07-15 10:21AM EDT15.007.375.858.100.00-315780.47%
FSLY240719P000175002024-07-16 10:16AM EDT17.509.608.4510.55-0.35-3.52%121848.83%
FSLY240719P000200002024-07-16 10:18AM EDT20.0012.1012.0012.10-0.20-1.63%48387.50%
FSLY240719P000225002024-04-16 1:30PM EDT22.509.9013.4513.950.00-110.00%
FSLY240719P000250002024-04-25 10:54AM EDT25.0012.7514.7018.300.00-111,110.94%
FSLY240719P000300002024-03-01 10:52AM EDT30.0016.0015.7517.100.00-100.00%
FSLY240719P000350002024-02-12 11:14AM EDT35.0011.3020.9021.650.00-810.00%