Singapore markets close in 2 hours 21 minutes
Straits Times Index
3,092.54 -5.71 (-0.18%) Nikkei
27,753.37 -182.25 (-0.65%) Hang Seng
23,702.89 +43.97 (+0.19%) FTSE 100
7,168.68 +109.23 (+1.55%) BTC-USD
56,631.24 -163.69 (-0.29%) CMC Crypto 200
1,438.86 -30.22 (-2.06%)
Fastly, Inc. (FSLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY211203C00030000 | 2021-11-02 12:54PM EST | 30.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY211203C00035000 | 2021-12-01 3:59PM EST | 35.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FSLY211203C00036500 | 2021-12-01 2:30PM EST | 36.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FSLY211203C00037000 | 2021-12-01 3:51PM EST | 37.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| FSLY211203C00038000 | 2021-12-01 3:53PM EST | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 25.00% |
| FSLY211203C00039000 | 2021-12-01 3:44PM EST | 39.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| FSLY211203C00040000 | 2021-12-01 3:48PM EST | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| FSLY211203C00041000 | 2021-12-01 3:06PM EST | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| FSLY211203C00042000 | 2021-12-01 3:48PM EST | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| FSLY211203C00043000 | 2021-12-01 3:51PM EST | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 50.00% |
| FSLY211203C00044000 | 2021-12-01 3:24PM EST | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| FSLY211203C00045000 | 2021-12-01 3:50PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| FSLY211203C00046000 | 2021-12-01 2:06PM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| FSLY211203C00047000 | 2021-12-01 3:54PM EST | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| FSLY211203C00048000 | 2021-11-30 1:26PM EST | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| FSLY211203C00049000 | 2021-11-30 1:47PM EST | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY211203C00050000 | 2021-12-01 10:40AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FSLY211203C00051000 | 2021-11-30 10:29AM EST | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| FSLY211203C00052000 | 2021-12-01 2:18PM EST | 52.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY211203C00053000 | 2021-11-22 9:48AM EST | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY211203C00054000 | 2021-12-01 3:58PM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FSLY211203C00055000 | 2021-12-01 11:08AM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY211203C00056000 | 2021-11-24 10:19AM EST | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY211203C00057000 | 2021-11-22 11:05AM EST | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FSLY211203C00058000 | 2021-11-29 1:22PM EST | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FSLY211203C00059000 | 2021-12-01 2:10PM EST | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY211203C00060000 | 2021-11-29 9:50AM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLY211203C00062000 | 2021-11-15 10:43AM EST | 62.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLY211203C00065000 | 2021-12-01 11:09AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FSLY211203C00070000 | 2021-11-30 9:42AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLY211203C00075000 | 2021-11-23 10:25AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY211203P00030000 | 2021-12-01 3:29PM EST | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FSLY211203P00034000 | 2021-12-01 3:37PM EST | 34.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| FSLY211203P00035000 | 2021-12-01 3:41PM EST | 35.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| FSLY211203P00036000 | 2021-12-01 3:59PM EST | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| FSLY211203P00036500 | 2021-12-01 3:43PM EST | 36.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| FSLY211203P00037000 | 2021-12-01 3:24PM EST | 37.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| FSLY211203P00038000 | 2021-12-01 2:25PM EST | 38.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| FSLY211203P00039000 | 2021-12-01 3:57PM EST | 39.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| FSLY211203P00040000 | 2021-12-01 3:48PM EST | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| FSLY211203P00041000 | 2021-11-30 2:10PM EST | 41.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FSLY211203P00042000 | 2021-12-01 10:26AM EST | 42.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY211203P00043000 | 2021-12-01 10:04AM EST | 43.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY211203P00044000 | 2021-12-01 11:37AM EST | 44.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY211203P00045000 | 2021-12-01 1:42PM EST | 45.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FSLY211203P00046000 | 2021-12-01 10:08AM EST | 46.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FSLY211203P00047000 | 2021-11-29 11:08AM EST | 47.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY211203P00048000 | 2021-12-01 2:25PM EST | 48.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY211203P00049000 | 2021-12-01 12:25PM EST | 49.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY211203P00050000 | 2021-12-01 1:59PM EST | 50.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY211203P00051000 | 2021-12-01 1:15PM EST | 51.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY211203P00052000 | 2021-12-01 1:59PM EST | 52.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY211203P00053000 | 2021-11-18 3:18PM EST | 53.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY211203P00054000 | 2021-11-24 3:48PM EST | 54.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLY211203P00055000 | 2021-11-26 10:04AM EST | 55.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY211203P00058000 | 2021-11-04 12:47PM EST | 58.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLY211203P00060000 | 2021-11-16 2:47PM EST | 60.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLY211203P00065000 | 2021-11-09 10:16AM EST | 65.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLY211203P00070000 | 2021-11-09 10:17AM EST | 70.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
