UK markets closed

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.68+0.28 (+3.78%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240614C000065002024-06-03 9:58AM EDT6.501.291.091.220.00-11140.63%
FSLY240614C000070002024-06-12 9:31AM EDT7.001.000.630.75+0.45+81.82%145864.06%
FSLY240614C000075002024-06-12 12:36PM EDT7.500.230.220.26+0.12+109.09%1331,00256.25%
FSLY240614C000080002024-06-12 12:09PM EDT8.000.040.040.05+0.01+33.33%1,4012,60854.69%
FSLY240614C000085002024-06-12 11:55AM EDT8.500.020.010.030.00-45159278.13%
FSLY240614C000090002024-06-12 10:50AM EDT9.000.020.010.02+0.01+100.00%53452103.13%
FSLY240614C000095002024-06-12 12:06PM EDT9.500.010.000.010.00-45302112.50%
FSLY240614C000100002024-06-12 9:30AM EDT10.000.010.000.01-0.01-50.00%91,079131.25%
FSLY240614C000105002024-06-12 9:43AM EDT10.500.010.000.020.00-94170168.75%
FSLY240614C000110002024-06-11 3:56PM EDT11.000.050.000.020.00-1058187.50%
FSLY240614C000115002024-06-07 12:27PM EDT11.500.010.000.020.00-666206.25%
FSLY240614C000120002024-06-12 10:58AM EDT12.000.010.000.020.00-317225.00%
FSLY240614C000125002024-06-04 10:09AM EDT12.500.010.000.120.00-37326.56%
FSLY240614C000130002024-06-05 1:54PM EDT13.000.010.000.080.00-243321.88%
FSLY240614C000135002024-06-03 11:12AM EDT13.500.010.000.220.00-33414.06%
FSLY240614C000140002024-05-28 10:01AM EDT14.000.010.000.010.00-11262.50%
FSLY240614C000150002024-06-03 12:49PM EDT15.000.010.000.750.00-1424640.63%
FSLY240614C000155002024-05-28 10:48AM EDT15.500.010.000.750.00-22660.16%
FSLY240614C000180002024-05-20 10:38AM EDT18.000.010.000.050.00--14434.38%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240614P000060002024-06-03 12:40PM EDT6.000.010.000.750.00-3332407.81%
FSLY240614P000070002024-06-12 12:20PM EDT7.000.010.000.02-0.02-66.67%26364.06%
FSLY240614P000075002024-06-12 12:36PM EDT7.500.060.050.07-0.16-72.73%12466551.56%
FSLY240614P000080002024-06-12 10:50AM EDT8.000.320.370.39-0.14-30.43%911461.72%
FSLY240614P000085002024-06-12 9:32AM EDT8.500.810.790.87-0.33-28.95%332768.75%
FSLY240614P000090002024-06-12 9:37AM EDT9.001.091.291.42-0.11-9.17%3172125.00%
FSLY240614P000095002024-06-07 3:08PM EDT9.502.131.771.890.00-522121.88%
FSLY240614P000100002024-06-07 3:19PM EDT10.001.992.302.41-0.63-24.05%423184.38%
FSLY240614P000105002024-06-07 9:47AM EDT10.502.782.802.920.00-13215.63%
FSLY240614P000110002024-05-24 3:51PM EDT11.002.503.303.400.00-90225.00%
FSLY240614P000115002024-05-07 11:42AM EDT11.502.882.545.800.00-60464.06%
FSLY240614P000150002024-06-06 10:40AM EDT15.007.247.307.400.00--0368.75%
FSLY240614P000155002024-06-04 10:44AM EDT15.507.927.257.900.00-10454.69%
FSLY240614P000160002024-06-03 10:28AM EDT16.008.367.558.550.00-10592.97%
FSLY240614P000170002024-06-05 12:08PM EDT17.009.259.209.950.00-22642.19%
FSLY240614P000175002024-06-06 10:40AM EDT17.509.708.1510.650.00-23940.63%
FSLY240614P000180002024-06-06 10:30AM EDT18.0010.2610.0011.450.00-13760.16%