Singapore markets open in 3 hours 42 minutes

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.98+0.33 (+4.31%)
At close: 04:00PM EDT
7.86 -0.12 (-1.50%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240726C000055002024-07-09 9:47AM EDT5.501.791.842.920.00-3050482.03%
FSLY240726C000060002024-07-16 11:37AM EDT6.001.911.752.210.00-22050.00%
FSLY240726C000065002024-07-23 12:37PM EDT6.501.861.182.18+0.26+16.25%1429235.16%
FSLY240726C000070002024-07-23 2:28PM EDT7.001.000.752.13+0.26+35.14%2211277.34%
FSLY240726C000075002024-07-23 1:24PM EDT7.500.510.470.53+0.21+70.00%8264464.06%
FSLY240726C000080002024-07-23 3:53PM EDT8.000.190.160.19+0.09+90.00%7562,29755.47%
FSLY240726C000085002024-07-23 3:47PM EDT8.500.030.030.060.00-99382460.94%
FSLY240726C000090002024-07-23 3:59PM EDT9.000.010.010.020.00-18354871.88%
FSLY240726C000095002024-07-23 1:31PM EDT9.500.010.010.020.00-6916796.88%
FSLY240726C000100002024-07-23 3:39PM EDT10.000.020.000.02+0.01+100.00%6134109.38%
FSLY240726C000105002024-06-24 11:13AM EDT10.500.020.000.010.00--1118.75%
FSLY240726C000110002024-06-17 10:26AM EDT11.000.010.010.100.00--4201.56%
FSLY240726C000115002024-07-12 1:16PM EDT11.500.020.000.750.00--31383.59%
FSLY240726C000120002024-07-15 12:58PM EDT12.000.010.000.750.00-34408.59%
FSLY240726C000125002024-07-16 3:39PM EDT12.500.010.000.750.00--20432.03%
FSLY240726C000130002024-07-15 11:16AM EDT13.000.010.000.010.00-2222187.50%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240726P000030002024-07-19 3:29PM EDT3.000.020.000.010.00-1010387.50%
FSLY240726P000055002024-07-17 10:48AM EDT5.500.010.000.750.00-3033450.00%
FSLY240726P000060002024-07-19 2:05PM EDT6.000.020.000.500.00-367318.75%
FSLY240726P000065002024-07-22 11:12AM EDT6.500.010.000.750.00-965311.72%
FSLY240726P000070002024-07-22 1:51PM EDT7.000.030.000.330.00-35134164.06%
FSLY240726P000075002024-07-23 2:30PM EDT7.500.040.040.05-0.10-71.43%11815961.72%
FSLY240726P000080002024-07-23 3:42PM EDT8.000.200.180.22-0.20-50.00%5413457.03%
FSLY240726P000085002024-07-23 3:06PM EDT8.500.520.340.60-0.34-39.53%101975.78%
FSLY240726P000090002024-07-22 9:39AM EDT9.001.300.772.090.00-13232.42%
FSLY240726P000105002024-07-23 11:52AM EDT10.502.512.242.86-0.18-6.69%10157.81%
FSLY240726P000110002024-07-22 10:22AM EDT11.003.392.763.150.00-11250.00%
FSLY240726P000135002024-07-19 9:31AM EDT13.504.904.356.900.00-11334.38%
FSLY240726P000150002024-06-24 3:41PM EDT15.007.766.908.100.00--0572.66%