Fastly, Inc. (FSLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY231201C00005000 | 2023-10-31 9:48AM EST | 5.00 | 9.45 | 11.10 | 11.90 | 0.00 | - | 1 | 2 | 1,671.88% |
| FSLY231201C00007500 | 2023-11-02 9:02AM EST | 7.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY231201C00010000 | 2023-11-10 12:03PM EST | 10.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY231201C00011000 | 2023-11-16 10:06AM EST | 11.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY231201C00013000 | 2023-11-20 12:21PM EST | 13.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FSLY231201C00013500 | 2023-11-24 11:43AM EST | 13.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLY231201C00014000 | 2023-11-17 12:09PM EST | 14.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| FSLY231201C00014500 | 2023-11-06 9:37AM EST | 14.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY231201C00015000 | 2023-11-28 10:07AM EST | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY231201C00015500 | 2023-11-29 12:50PM EST | 15.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY231201C00016000 | 2023-11-30 2:44PM EST | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLY231201C00016500 | 2023-11-30 3:59PM EST | 16.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FSLY231201C00017000 | 2023-11-30 3:59PM EST | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 12.50% |
| FSLY231201C00017500 | 2023-11-30 3:51PM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 25.00% |
| FSLY231201C00018000 | 2023-11-30 3:44PM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| FSLY231201C00018500 | 2023-11-30 3:39PM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| FSLY231201C00019000 | 2023-11-30 3:56PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| FSLY231201C00019500 | 2023-11-30 3:39PM EST | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FSLY231201C00020000 | 2023-11-30 12:13PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| FSLY231201C00020500 | 2023-11-30 11:14AM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FSLY231201C00021000 | 2023-11-29 12:11PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FSLY231201C00021500 | 2023-11-20 3:47PM EST | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY231201C00022000 | 2023-11-29 11:52AM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLY231201C00022500 | 2023-11-22 3:25PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FSLY231201C00023000 | 2023-11-22 9:30AM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY231201P00012000 | 2023-11-02 8:54AM EST | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY231201P00012500 | 2023-10-31 1:45PM EST | 12.50 | 0.49 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 367.19% |
| FSLY231201P00013000 | 2023-11-01 2:08PM EST | 13.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY231201P00013500 | 2023-11-07 11:47AM EST | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY231201P00014000 | 2023-11-22 11:00AM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FSLY231201P00014500 | 2023-11-22 11:30AM EST | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| FSLY231201P00015000 | 2023-11-28 11:57AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY231201P00015500 | 2023-11-30 2:42PM EST | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| FSLY231201P00016000 | 2023-11-30 3:55PM EST | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| FSLY231201P00016500 | 2023-11-30 3:59PM EST | 16.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| FSLY231201P00017000 | 2023-11-30 3:23PM EST | 17.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| FSLY231201P00017500 | 2023-11-30 3:55PM EST | 17.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| FSLY231201P00018000 | 2023-11-30 3:12PM EST | 18.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| FSLY231201P00018500 | 2023-11-30 3:12PM EST | 18.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY231201P00019000 | 2023-11-30 12:43PM EST | 19.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FSLY231201P00019500 | 2023-11-29 3:00PM EST | 19.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY231201P00020000 | 2023-11-30 10:58AM EST | 20.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLY231201P00020500 | 2023-11-21 10:22AM EST | 20.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY231201P00021500 | 2023-11-16 11:41AM EST | 21.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY231201P00022000 | 2023-11-27 9:46AM EST | 22.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FSLY231201P00022500 | 2023-11-29 9:30AM EST | 22.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY231201P00023000 | 2023-11-22 12:37PM EST | 23.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.