Singapore markets open in 2 hours 14 minutes

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.88-0.18 (-2.23%)
At close: 04:00PM EDT
7.87 -0.01 (-0.13%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240531C000060002024-05-13 10:25AM EDT6.002.891.632.380.00-1418342.19%
FSLY240531C000070002024-05-10 1:26PM EDT7.001.650.682.520.00-12506.25%
FSLY240531C000075002024-05-30 3:23PM EDT7.500.380.350.81-0.69-64.49%12148157.81%
FSLY240531C000080002024-05-30 3:09PM EDT8.000.060.030.05-0.11-64.71%10321742.19%
FSLY240531C000085002024-05-30 2:18PM EDT8.500.010.000.01-0.01-50.00%4787756.25%
FSLY240531C000090002024-05-30 3:44PM EDT9.000.010.000.01-0.01-50.00%381,16987.50%
FSLY240531C000095002024-05-30 10:38AM EDT9.500.010.000.010.00-51,109118.75%
FSLY240531C000100002024-05-28 2:28PM EDT10.000.010.000.080.00-26417212.50%
FSLY240531C000105002024-05-28 11:25AM EDT10.500.010.000.030.00-8634203.13%
FSLY240531C000110002024-05-28 9:31AM EDT11.000.010.000.040.00-4692240.63%
FSLY240531C000115002024-05-02 3:08PM EDT11.500.040.000.700.00--10542.19%
FSLY240531C000120002024-05-23 1:40PM EDT12.000.010.000.010.00-17137237.50%
FSLY240531C000125002024-05-23 3:59PM EDT12.500.010.001.350.00-1115781.25%
FSLY240531C000130002024-05-23 10:57AM EDT13.000.010.000.100.00-2345390.63%
FSLY240531C000135002024-05-28 12:02PM EDT13.500.010.000.750.00-48682.81%
FSLY240531C000140002024-05-21 3:36PM EDT14.000.090.000.010.00-1640312.50%
FSLY240531C000145002024-05-22 1:46PM EDT14.500.010.000.750.00-19735.94%
FSLY240531C000150002024-05-21 11:22AM EDT15.000.050.000.010.00-10116350.00%
FSLY240531C000155002024-05-29 10:41AM EDT15.500.020.000.350.00-225637.50%
FSLY240531C000160002024-04-30 9:46AM EDT16.000.450.000.750.00-284806.25%
FSLY240531C000165002024-05-02 9:56AM EDT16.500.020.000.750.00-206828.13%
FSLY240531C000170002024-05-20 12:34PM EDT17.000.020.000.750.00-1113848.44%
FSLY240531C000175002024-05-21 9:30AM EDT17.500.010.000.750.00-11867.97%
FSLY240531C000180002024-04-19 9:30AM EDT18.000.400.001.750.00-441,165.63%
FSLY240531C000185002024-04-18 3:56PM EDT18.500.140.001.450.00--11,109.38%
FSLY240531C000190002024-04-29 11:07AM EDT19.000.170.001.000.00-20241,001.56%
FSLY240531C000200002024-05-03 10:43AM EDT20.000.010.000.750.00-15956.25%
FSLY240531C000250002024-04-29 10:54AM EDT25.000.010.000.010.00--1575.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY240531P000060002024-05-07 9:58AM EDT6.000.030.001.000.00-40601.56%
FSLY240531P000070002024-05-23 1:40PM EDT7.000.020.000.020.00-33293.75%
FSLY240531P000075002024-05-30 3:19PM EDT7.500.010.000.01-0.02-66.67%518346.88%
FSLY240531P000080002024-05-30 3:35PM EDT8.000.150.130.18+0.07+87.50%24432446.88%
FSLY240531P000085002024-05-30 3:10PM EDT8.500.660.350.66+0.23+53.49%853293.75%
FSLY240531P000090002024-05-30 3:12PM EDT9.001.161.071.16+0.21+22.11%10385139.06%
FSLY240531P000095002024-05-30 3:19PM EDT9.501.631.112.67+0.38+30.40%2120330.47%
FSLY240531P000100002024-05-29 2:37PM EDT10.001.901.982.800.00-145377.34%
FSLY240531P000105002024-05-29 10:45AM EDT10.502.272.332.920.00-210175.00%
FSLY240531P000110002024-05-30 10:46AM EDT11.003.093.053.20+0.25+8.80%178193.75%
FSLY240531P000120002024-05-06 3:56PM EDT12.003.363.104.200.00-19379.69%
FSLY240531P000125002024-05-28 10:03AM EDT12.504.103.654.700.00-10406.25%
FSLY240531P000130002024-05-20 10:59AM EDT13.004.384.205.250.00-10481.25%
FSLY240531P000135002024-05-03 3:12PM EDT13.505.105.506.500.00-10685.94%
FSLY240531P000140002024-05-03 2:04PM EDT14.005.555.856.250.00-100531.25%
FSLY240531P000145002024-04-19 9:30AM EDT14.502.915.306.650.00-40418.75%
FSLY240531P000165002024-05-28 10:03AM EDT16.508.127.658.800.00-11682.81%
FSLY240531P000170002024-05-30 10:40AM EDT17.009.078.1510.15+0.71+8.49%10500.00%
FSLY240531P000175002024-05-24 1:02PM EDT17.508.858.6510.650.00-37518.75%
FSLY240531P000180002024-05-30 10:39AM EDT18.0010.089.9511.00+0.68+7.23%22873.44%
FSLY240531P000200002024-05-28 9:39AM EDT20.0011.4411.3012.300.00-20801.56%