Singapore markets close in 3 hours 36 minutes

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.13-0.50 (-3.67%)
At close: 04:00PM EDT
13.48 +0.35 (+2.67%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240419C000100002024-04-04 9:32AM EDT10.002.750.000.000.00-100.00%
FSLY240419C000110002024-04-12 3:28PM EDT11.002.520.000.000.00-500.00%
FSLY240419C000115002024-04-05 3:54PM EDT11.501.170.000.000.00-100.00%
FSLY240419C000120002024-04-11 11:12AM EDT12.001.720.000.000.00-200.00%
FSLY240419C000125002024-04-12 1:09PM EDT12.501.130.000.000.00-1100.00%
FSLY240419C000130002024-04-15 3:57PM EDT13.000.410.000.000.00-7200.00%
FSLY240419C000135002024-04-15 3:59PM EDT13.500.160.000.000.00-27306.25%
FSLY240419C000140002024-04-15 3:58PM EDT14.000.070.000.000.00-353025.00%
FSLY240419C000145002024-04-15 3:58PM EDT14.500.040.000.000.00-153025.00%
FSLY240419C000150002024-04-15 2:42PM EDT15.000.020.000.000.00-401025.00%
FSLY240419C000155002024-04-15 2:10PM EDT15.500.020.000.000.00-178050.00%
FSLY240419C000160002024-04-10 11:46AM EDT16.000.050.000.000.00-2050.00%
FSLY240419C000165002024-04-11 11:34AM EDT16.500.010.000.000.00-1050.00%
FSLY240419C000170002024-04-12 9:49AM EDT17.000.010.000.000.00-4050.00%
FSLY240419C000175002024-04-12 2:40PM EDT17.500.010.000.000.00-8050.00%
FSLY240419C000180002024-04-08 9:30AM EDT18.000.750.000.000.00-2050.00%
FSLY240419C000200002024-04-11 3:25PM EDT20.000.010.000.000.00-2050.00%
FSLY240419C000225002024-04-12 9:37AM EDT22.500.240.000.000.00-1050.00%
FSLY240419C000250002024-04-12 1:46PM EDT25.000.020.000.000.00-10050.00%
FSLY240419C000300002024-03-15 9:30AM EDT30.000.010.000.520.00--3505.47%
FSLY240419C000350002024-02-16 10:30AM EDT35.000.040.000.750.00-1011617.19%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240419P000075002024-03-08 12:06PM EDT7.500.050.000.750.00-32502.34%
FSLY240419P000090002024-03-18 1:50PM EDT9.000.020.000.000.00-1050.00%
FSLY240419P000100002024-04-15 3:39PM EDT10.000.010.000.000.00-5050.00%
FSLY240419P000105002024-04-04 11:32AM EDT10.500.010.000.000.00-2050.00%
FSLY240419P000110002024-04-09 3:51PM EDT11.000.060.000.000.00-12050.00%
FSLY240419P000115002024-04-11 10:45AM EDT11.500.100.000.000.00-17025.00%
FSLY240419P000120002024-04-15 2:00PM EDT12.000.040.000.000.00-2025.00%
FSLY240419P000125002024-04-15 3:30PM EDT12.500.100.000.000.00-435012.50%
FSLY240419P000130002024-04-15 3:59PM EDT13.000.240.000.000.00-45203.13%
FSLY240419P000135002024-04-15 3:19PM EDT13.500.570.000.000.00-44400.00%
FSLY240419P000140002024-04-15 3:38PM EDT14.000.970.000.000.00-3100.00%
FSLY240419P000145002024-04-15 11:44AM EDT14.501.070.000.000.00-300.00%
FSLY240419P000150002024-04-15 3:58PM EDT15.001.880.000.000.00-2200.00%
FSLY240419P000155002024-04-11 10:01AM EDT15.500.520.000.000.00--00.00%
FSLY240419P000160002024-04-10 1:01PM EDT16.002.290.000.000.00-100.00%
FSLY240419P000175002024-03-26 10:38AM EDT17.504.770.000.000.00-500.00%
FSLY240419P000190002024-04-08 11:25AM EDT19.005.520.000.000.00--00.00%
FSLY240419P000200002024-04-08 11:25AM EDT20.006.570.000.000.00-100.00%
FSLY240419P000210002024-03-20 12:02PM EDT21.008.180.000.000.00--00.00%
FSLY240419P000225002024-03-12 10:55AM EDT22.508.458.608.850.00-100.00%
FSLY240419P000250002024-03-26 2:59PM EDT25.0012.250.000.000.00-26000.00%