Singapore markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.20+0.55 (+4.35%)
At close: 04:00PM EDT
13.20 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY220701C000095002022-06-16 10:18AM EDT9.501.313.453.950.00--150.00%
FSLY220701C000100002022-06-24 2:02PM EDT10.003.092.933.50+0.37+13.60%27109.38%
FSLY220701C000105002022-06-24 2:24PM EDT10.502.732.552.94+0.48+21.33%1623114.84%
FSLY220701C000110002022-06-23 2:03PM EDT11.001.501.972.380.00-1451141.41%
FSLY220701C000115002022-06-24 2:50PM EDT11.501.951.651.87+0.89+83.96%218182.81%
FSLY220701C000120002022-06-24 2:48PM EDT12.001.521.301.46+0.67+78.82%1592,06192.97%
FSLY220701C000125002022-06-24 3:47PM EDT12.501.010.981.07+0.31+44.29%889793.36%
FSLY220701C000130002022-06-24 3:40PM EDT13.000.640.680.75+0.15+30.61%2,64572491.02%
FSLY220701C000135002022-06-24 3:31PM EDT13.500.500.430.50+0.17+51.52%10744988.28%
FSLY220701C000140002022-06-24 3:59PM EDT14.000.280.260.31+0.11+64.71%11717286.72%
FSLY220701C000145002022-06-24 3:48PM EDT14.500.150.150.19+0.06+66.67%697886.72%
FSLY220701C000150002022-06-24 3:26PM EDT15.000.100.090.11+0.03+42.86%9310987.50%
FSLY220701C000155002022-06-24 9:57AM EDT15.500.100.050.07+0.06+150.00%98289.45%
FSLY220701C000160002022-06-24 2:38PM EDT16.000.030.030.05-0.02-40.00%25293.75%
FSLY220701C000165002022-06-03 12:29PM EDT16.500.200.020.030.00-202595.31%
FSLY220701C000170002022-06-22 10:36AM EDT17.000.050.000.030.00-1996.88%
FSLY220701C000175002022-06-15 12:54PM EDT17.500.050.000.020.00-113100.00%
FSLY220701C000180002022-06-22 12:02PM EDT18.000.010.010.020.00-60100115.63%
FSLY220701C000190002022-06-08 10:54AM EDT19.000.080.000.050.00-62142.19%
FSLY220701C000200002022-06-08 10:56AM EDT20.000.060.000.210.00-617205.47%
FSLY220701C000210002022-06-21 1:50PM EDT21.000.020.000.030.00-2327162.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY220701P000070002022-06-10 11:58AM EDT7.000.070.000.520.00-381403.91%
FSLY220701P000075002022-06-23 12:48PM EDT7.500.030.000.030.00-1457206.25%
FSLY220701P000080002022-06-10 10:57AM EDT8.000.100.000.030.00-2253184.38%
FSLY220701P000085002022-06-22 1:30PM EDT8.500.050.000.030.00-115165.63%
FSLY220701P000090002022-06-24 12:16PM EDT9.000.020.000.07-0.04-66.67%113167.19%
FSLY220701P000095002022-06-23 11:20AM EDT9.500.050.020.040.00-17143.75%
FSLY220701P000100002022-06-24 2:55PM EDT10.000.040.000.10-0.03-42.86%1035137.50%
FSLY220701P000105002022-06-23 3:51PM EDT10.500.100.040.060.00-16137117.19%
FSLY220701P000110002022-06-24 12:43PM EDT11.000.080.070.09-0.07-46.67%9398110.94%
FSLY220701P000115002022-06-24 3:57PM EDT11.500.130.110.14-0.15-53.57%87124103.13%
FSLY220701P000120002022-06-24 3:57PM EDT12.000.220.190.25-0.21-48.84%186129101.17%
FSLY220701P000125002022-06-24 3:33PM EDT12.500.330.300.40-0.25-43.10%355397.46%
FSLY220701P000130002022-06-24 3:59PM EDT13.000.500.500.55-0.36-41.86%416392.58%
FSLY220701P000135002022-06-24 3:41PM EDT13.500.770.740.95-2.53-76.67%381100.39%
FSLY220701P000140002022-06-24 3:21PM EDT14.001.031.051.24-0.92-47.18%56896.48%
FSLY220701P000145002022-05-27 2:27PM EDT14.502.151.441.690.00-22104.69%
FSLY220701P000150002022-06-24 12:02PM EDT15.002.001.832.15-1.25-38.46%223108.59%
FSLY220701P000155002022-06-17 3:01PM EDT15.504.602.162.750.00-33116.80%
FSLY220701P000160002022-06-23 3:53PM EDT16.003.342.613.050.00-2088.28%
FSLY220701P000170002022-06-23 3:53PM EDT17.004.323.704.100.00-20141.41%
FSLY220701P000180002022-05-27 11:10AM EDT18.005.394.605.150.00-12153.91%
FSLY220701P000200002022-06-06 10:06AM EDT20.007.646.557.250.00-10203.91%
FSLY220701P000210002022-06-14 1:08PM EDT21.0010.807.658.200.00--1232.03%
FSLY220701P000220002022-06-14 1:08PM EDT22.0011.808.709.200.00--1258.59%