FSLY - Fastly, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY230609C000035002023-06-02 10:06AM EDT3.5012.7012.7513.200.00-33562.50%
FSLY230609C000045002023-06-02 10:06AM EDT4.5011.7011.7512.300.00-22587.50%
FSLY230609C000050002023-05-05 2:04PM EDT5.006.8011.2511.850.00-106575.00%
FSLY230609C000090002023-05-05 10:32AM EDT9.003.307.307.650.00-11231.25%
FSLY230609C000095002023-05-26 9:44AM EDT9.505.546.707.300.00-77246.88%
FSLY230609C000100002023-05-31 10:12AM EDT10.006.076.206.750.00-14193.75%
FSLY230609C000105002023-05-26 3:57PM EDT10.504.955.806.250.00-33226.56%
FSLY230609C000115002023-05-23 1:43PM EDT11.503.204.655.200.00-33258.59%
FSLY230609C000120002023-06-02 11:20AM EDT12.004.354.254.700.00-5588131.25%
FSLY230609C000125002023-05-25 10:18AM EDT12.502.323.804.400.00-124181.64%
FSLY230609C000130002023-06-02 3:33PM EDT13.003.493.303.650.00-27144101.56%
FSLY230609C000135002023-06-05 12:45PM EDT13.503.182.723.25+0.67+26.69%917595.31%
FSLY230609C000140002023-06-02 1:14PM EDT14.002.512.232.69+0.05+2.03%1031950.00%
FSLY230609C000145002023-06-02 2:23PM EDT14.501.851.862.180.00-614780.47%
FSLY230609C000150002023-06-05 3:53PM EDT15.001.551.481.64+0.01+0.65%756,31874.22%
FSLY230609C000155002023-06-05 2:11PM EDT15.501.181.051.22+0.03+2.61%2563,38369.73%
FSLY230609C000160002023-06-05 3:45PM EDT16.000.700.680.72-0.05-6.67%8775857.03%
FSLY230609C000165002023-06-05 3:54PM EDT16.500.450.420.45-0.06-11.76%24520858.98%
FSLY230609C000170002023-06-05 3:25PM EDT17.000.250.230.26-0.06-19.35%20623959.77%
FSLY230609C000175002023-06-05 3:26PM EDT17.500.130.110.15-0.04-23.53%16518360.94%
FSLY230609C000180002023-06-05 1:40PM EDT18.000.080.050.09-0.03-27.27%14227963.28%
FSLY230609C000185002023-06-05 2:26PM EDT18.500.040.030.05-0.02-33.33%3810966.41%
FSLY230609C000190002023-06-05 2:55PM EDT19.000.020.010.03-0.01-33.33%1201967.97%
FSLY230609C000195002023-06-05 12:06PM EDT19.500.010.000.09-0.04-80.00%102190.63%
FSLY230609C000200002023-06-02 3:43PM EDT20.000.010.000.060.00-91093.75%
FSLY230609C000205002023-05-31 9:42AM EDT20.500.010.000.120.00--1117.97%
FSLY230609C000210002023-05-30 9:30AM EDT21.000.010.000.030.00-11100.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY230609P000050002023-05-05 10:48AM EDT5.000.100.000.150.00-5050556.25%
FSLY230609P000080002023-05-04 2:30PM EDT8.000.140.000.030.00--19275.00%
FSLY230609P000090002023-05-16 2:48PM EDT9.000.030.000.030.00--0231.25%
FSLY230609P000100002023-05-26 3:53PM EDT10.000.010.000.030.00-154193.75%
FSLY230609P000105002023-05-04 3:48PM EDT10.500.490.000.030.00-12178.13%
FSLY230609P000110002023-05-16 11:52AM EDT11.000.180.000.030.00-640162.50%
FSLY230609P000115002023-05-26 9:38AM EDT11.500.060.000.020.00-5557137.50%
FSLY230609P000120002023-05-31 11:28AM EDT12.000.040.000.030.00-157131.25%
FSLY230609P000125002023-06-05 2:03PM EDT12.500.010.000.02-0.06-85.71%160109.38%
FSLY230609P000130002023-06-02 3:52PM EDT13.000.010.000.350.00-9864172.27%
FSLY230609P000135002023-06-02 2:40PM EDT13.500.010.000.050.00-1013895.31%
FSLY230609P000140002023-06-02 2:32PM EDT14.000.060.000.05+0.02+50.00%612880.47%
FSLY230609P000145002023-06-05 1:54PM EDT14.500.020.010.06-0.05-71.43%228071.09%
FSLY230609P000150002023-06-05 12:57PM EDT15.000.050.030.05-0.03-37.50%4136557.03%
FSLY230609P000155002023-06-05 2:19PM EDT15.500.090.070.11-0.09-50.00%5726853.52%
FSLY230609P000160002023-06-05 3:59PM EDT16.000.240.210.23-0.10-29.41%2575554.10%
FSLY230609P000165002023-06-05 3:08PM EDT16.500.500.430.47-0.03-5.66%54455.86%
FSLY230609P000170002023-06-02 2:10PM EDT17.000.940.740.780.00-5556.06%
FSLY230609P000175002023-05-30 12:11PM EDT17.501.871.121.180.00--1257.03%
FSLY230609P000190002023-05-31 10:15AM EDT19.003.102.462.670.00--171.09%
FSLY230609P000195002023-05-25 2:54PM EDT19.504.852.843.350.00--295.31%