Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116C00002500 | 2024-05-03 9:49AM EDT | 2.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY260116C00005000 | 2024-05-03 3:10PM EDT | 5.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FSLY260116C00007500 | 2024-05-03 3:17PM EDT | 7.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| FSLY260116C00010000 | 2024-05-03 3:56PM EDT | 10.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| FSLY260116C00012500 | 2024-05-03 3:12PM EDT | 12.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| FSLY260116C00015000 | 2024-05-03 3:10PM EDT | 15.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FSLY260116C00017500 | 2024-05-03 2:36PM EDT | 17.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| FSLY260116C00020000 | 2024-05-03 1:20PM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| FSLY260116C00022500 | 2024-05-03 9:34AM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FSLY260116C00025000 | 2024-05-03 3:25PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FSLY260116C00030000 | 2024-05-03 12:06PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLY260116C00035000 | 2024-05-02 2:27PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FSLY260116C00040000 | 2024-05-03 9:55AM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116P00002500 | 2024-05-02 12:54PM EDT | 2.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLY260116P00005000 | 2024-05-03 3:33PM EDT | 5.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| FSLY260116P00007500 | 2024-05-03 11:19AM EDT | 7.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FSLY260116P00010000 | 2024-05-03 2:24PM EDT | 10.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FSLY260116P00012500 | 2024-05-03 10:00AM EDT | 12.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY260116P00015000 | 2024-05-02 2:25PM EDT | 15.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY260116P00017500 | 2024-04-09 12:14PM EDT | 17.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY260116P00020000 | 2024-05-02 11:38AM EDT | 20.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 22.50 | 10.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 25.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY260116P00030000 | 2024-02-12 1:03PM EDT | 30.00 | 9.95 | 16.85 | 17.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.