UK markets close in 5 hours 29 minutes

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.61-1.95 (-10.51%)
At close: 04:00PM EST
16.83 +0.22 (+1.32%)
Pre-market: 05:33AM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY231201C000050002023-10-31 9:48AM EST5.009.4511.1011.900.00-121,671.88%
FSLY231201C000075002023-11-02 9:02AM EST7.509.750.000.000.00-100.00%
FSLY231201C000100002023-11-10 12:03PM EST10.006.350.000.000.00--00.00%
FSLY231201C000110002023-11-16 10:06AM EST11.005.000.000.000.00--00.00%
FSLY231201C000130002023-11-20 12:21PM EST13.005.560.000.000.00-800.00%
FSLY231201C000135002023-11-24 11:43AM EST13.504.200.000.000.00-600.00%
FSLY231201C000140002023-11-17 12:09PM EST14.003.350.000.000.00-7200.00%
FSLY231201C000145002023-11-06 9:37AM EST14.502.570.000.000.00-100.00%
FSLY231201C000150002023-11-28 10:07AM EST15.003.300.000.000.00-100.00%
FSLY231201C000155002023-11-29 12:50PM EST15.503.090.000.000.00-300.00%
FSLY231201C000160002023-11-30 2:44PM EST16.000.650.000.000.00-1200.00%
FSLY231201C000165002023-11-30 3:59PM EST16.500.330.000.000.00-1800.00%
FSLY231201C000170002023-11-30 3:59PM EST17.000.140.000.000.00-863012.50%
FSLY231201C000175002023-11-30 3:51PM EST17.500.050.000.000.00-462025.00%
FSLY231201C000180002023-11-30 3:44PM EST18.000.020.000.000.00-217050.00%
FSLY231201C000185002023-11-30 3:39PM EST18.500.010.000.000.00-112050.00%
FSLY231201C000190002023-11-30 3:56PM EST19.000.010.000.000.00-214050.00%
FSLY231201C000195002023-11-30 3:39PM EST19.500.010.000.000.00-14050.00%
FSLY231201C000200002023-11-30 12:13PM EST20.000.010.000.000.00-63050.00%
FSLY231201C000205002023-11-30 11:14AM EST20.500.010.000.000.00-9050.00%
FSLY231201C000210002023-11-29 12:11PM EST21.000.010.000.000.00-12050.00%
FSLY231201C000215002023-11-20 3:47PM EST21.500.120.000.000.00--050.00%
FSLY231201C000220002023-11-29 11:52AM EST22.000.010.000.000.00-4050.00%
FSLY231201C000225002023-11-22 3:25PM EST22.500.010.000.000.00-11050.00%
FSLY231201C000230002023-11-22 9:30AM EST23.000.020.000.000.00-1050.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY231201P000120002023-11-02 8:54AM EST12.000.100.000.000.00-1050.00%
FSLY231201P000125002023-10-31 1:45PM EST12.500.490.000.170.00-21367.19%
FSLY231201P000130002023-11-01 2:08PM EST13.000.820.000.000.00-2050.00%
FSLY231201P000135002023-11-07 11:47AM EST13.500.080.000.000.00-1050.00%
FSLY231201P000140002023-11-22 11:00AM EST14.000.010.000.000.00-15050.00%
FSLY231201P000145002023-11-22 11:30AM EST14.500.030.000.000.00-16050.00%
FSLY231201P000150002023-11-28 11:57AM EST15.000.010.000.000.00-1050.00%
FSLY231201P000155002023-11-30 2:42PM EST15.500.020.000.000.00-47050.00%
FSLY231201P000160002023-11-30 3:55PM EST16.000.080.000.000.00-18025.00%
FSLY231201P000165002023-11-30 3:59PM EST16.500.210.000.000.00-28806.25%
FSLY231201P000170002023-11-30 3:23PM EST17.000.570.000.000.00-38000.00%
FSLY231201P000175002023-11-30 3:55PM EST17.500.960.000.000.00-31200.00%
FSLY231201P000180002023-11-30 3:12PM EST18.001.470.000.000.00-4500.00%
FSLY231201P000185002023-11-30 3:12PM EST18.501.960.000.000.00-100.00%
FSLY231201P000190002023-11-30 12:43PM EST19.002.200.000.000.00-1300.00%
FSLY231201P000195002023-11-29 3:00PM EST19.501.030.000.000.00-100.00%
FSLY231201P000200002023-11-30 10:58AM EST20.003.110.000.000.00-600.00%
FSLY231201P000205002023-11-21 10:22AM EST20.502.600.000.000.00--00.00%
FSLY231201P000215002023-11-16 11:41AM EST21.505.930.000.000.00--00.00%
FSLY231201P000220002023-11-27 9:46AM EST22.004.620.000.000.00-1600.00%
FSLY231201P000225002023-11-29 9:30AM EST22.504.410.000.000.00-300.00%
FSLY231201P000230002023-11-22 12:37PM EST23.005.230.000.000.00--00.00%