Singapore markets open in 8 hours 20 minutes

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.48-0.14 (-1.62%)
At close: 04:00PM EDT
8.52 +0.04 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240531C000060002024-05-13 10:25AM EDT6.002.892.264.500.00-1418524.22%
FSLY240531C000070002024-05-10 1:26PM EDT7.001.650.992.200.00-12146.09%
FSLY240531C000075002024-05-21 1:19PM EDT7.501.070.941.070.00-114867.97%
FSLY240531C000080002024-05-24 3:18PM EDT8.000.600.320.570.00-3414462.50%
FSLY240531C000085002024-05-24 3:56PM EDT8.500.190.170.20-0.15-44.12%10335848.44%
FSLY240531C000090002024-05-24 3:56PM EDT9.000.050.040.05-0.04-44.44%40164948.83%
FSLY240531C000095002024-05-24 3:10PM EDT9.500.030.010.03-0.01-25.00%391,11059.38%
FSLY240531C000100002024-05-24 3:07PM EDT10.000.010.010.03-0.01-50.00%1140678.13%
FSLY240531C000105002024-05-20 12:47PM EDT10.500.040.000.030.00-263490.63%
FSLY240531C000110002024-05-14 12:06PM EDT11.000.090.000.040.00-446112.50%
FSLY240531C000115002024-05-02 3:08PM EDT11.500.040.000.270.00--10196.09%
FSLY240531C000120002024-05-23 1:40PM EDT12.000.010.000.040.00-17137142.19%
FSLY240531C000125002024-05-23 3:59PM EDT12.500.010.000.460.00-1115269.14%
FSLY240531C000130002024-05-23 10:57AM EDT13.000.010.000.520.00-2345296.88%
FSLY240531C000135002024-05-23 10:56AM EDT13.500.010.001.260.00-112426.95%
FSLY240531C000140002024-05-21 3:36PM EDT14.000.090.000.350.00-1640294.53%
FSLY240531C000145002024-05-22 1:46PM EDT14.500.010.000.920.00-19410.94%
FSLY240531C000150002024-05-21 11:22AM EDT15.000.050.000.010.00-10116175.00%
FSLY240531C000155002024-05-22 12:34PM EDT15.500.010.000.350.00-2327334.38%
FSLY240531C000160002024-04-30 9:46AM EDT16.000.450.001.260.00-284504.69%
FSLY240531C000165002024-05-02 9:56AM EDT16.500.020.001.260.00-206517.97%
FSLY240531C000170002024-05-20 12:34PM EDT17.000.020.001.260.00-1113531.25%
FSLY240531C000175002024-05-21 9:30AM EDT17.500.010.001.260.00-11543.36%
FSLY240531C000180002024-04-19 9:30AM EDT18.000.400.001.750.00-44623.44%
FSLY240531C000185002024-04-18 3:56PM EDT18.500.140.001.450.00--1594.14%
FSLY240531C000190002024-04-29 11:07AM EDT19.000.170.000.750.00-2024494.53%
FSLY240531C000200002024-05-03 10:43AM EDT20.000.010.001.000.00-15557.81%
FSLY240531C000250002024-04-29 10:54AM EDT25.000.010.000.010.00--1300.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240531P000060002024-05-07 9:58AM EDT6.000.030.001.500.00-40474.22%
FSLY240531P000070002024-05-23 1:40PM EDT7.000.020.000.220.00-332143.75%
FSLY240531P000075002024-05-22 11:34AM EDT7.500.010.000.400.00-1682136.72%
FSLY240531P000080002024-05-24 3:19PM EDT8.000.040.020.04-0.01-20.00%2318745.31%
FSLY240531P000085002024-05-24 3:57PM EDT8.500.180.180.20+0.02+12.50%8442943.75%
FSLY240531P000090002024-05-24 3:38PM EDT9.000.520.530.96+0.11+26.83%3241197.66%
FSLY240531P000095002024-05-24 2:05PM EDT9.500.940.921.24-0.01-1.05%1511078.91%
FSLY240531P000100002024-05-23 12:53PM EDT10.001.311.401.710.00-2315889.06%
FSLY240531P000105002024-05-23 12:47PM EDT10.501.771.222.730.00-310314.45%
FSLY240531P000110002024-05-23 12:54PM EDT11.002.352.212.710.00-6899196.88%
FSLY240531P000120002024-05-06 3:56PM EDT12.003.361.864.450.00-19443.36%
FSLY240531P000125002024-05-03 11:51AM EDT12.503.943.855.050.00-22333.59%
FSLY240531P000130002024-05-20 10:59AM EDT13.004.383.505.350.00-119460.55%
FSLY240531P000135002024-05-03 3:12PM EDT13.505.104.855.950.00-10353.91%
FSLY240531P000140002024-05-03 2:04PM EDT14.005.555.306.500.00-100370.31%
FSLY240531P000145002024-04-19 9:30AM EDT14.502.915.306.650.00-40460.55%
FSLY240531P000165002024-04-30 11:28AM EDT16.504.136.508.950.00--1600.00%
FSLY240531P000175002024-05-09 12:25PM EDT17.508.858.859.95-0.10-1.12%37464.06%
FSLY240531P000180002024-05-21 10:43AM EDT18.009.409.3510.250.00-12437.50%