FSLY - Fastly, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY230602C000090002023-05-19 2:37PM EDT9.003.817.207.500.00-88481.25%
FSLY230602C000110002023-05-22 9:51AM EDT11.002.405.105.300.00-110284.38%
FSLY230602C000120002023-05-30 11:30AM EDT12.003.904.204.300.00-157229.69%
FSLY230602C000125002023-05-31 9:45AM EDT12.503.683.603.800.00-1820203.13%
FSLY230602C000130002023-05-31 3:58PM EDT13.003.303.203.300.00-10129178.13%
FSLY230602C000135002023-06-01 11:41AM EDT13.502.782.682.79+0.17+6.51%1297143.75%
FSLY230602C000140002023-05-31 2:26PM EDT14.002.132.202.300.00-31225128.13%
FSLY230602C000145002023-05-31 3:12PM EDT14.501.621.711.810.00-30315110.16%
FSLY230602C000150002023-06-01 11:14AM EDT15.001.261.231.29+0.26+26.00%232,54673.44%
FSLY230602C000155002023-06-01 9:30AM EDT15.500.520.800.84-0.22-29.73%224961.72%
FSLY230602C000160002023-06-01 10:14AM EDT16.000.330.400.47-0.17-34.00%818459.38%
FSLY230602C000165002023-06-01 11:06AM EDT16.500.210.190.23-0.06-22.22%3517364.84%
FSLY230602C000170002023-06-01 11:29AM EDT17.000.090.060.10-0.03-25.00%14830165.63%
FSLY230602C000175002023-06-01 11:42AM EDT17.500.050.000.05-0.02-28.57%2030366.41%
FSLY230602C000180002023-05-31 3:59PM EDT18.000.030.010.070.00-9710295.31%
FSLY230602C000185002023-05-30 2:14PM EDT18.500.010.000.750.00-112126228.13%
FSLY230602C000190002023-05-30 12:51PM EDT19.000.020.000.750.00-58253.13%
FSLY230602C000195002023-05-31 3:39PM EDT19.500.020.000.750.00-15276.56%
FSLY230602C000200002023-05-30 2:34PM EDT20.000.010.000.750.00-158299.22%
FSLY230602C000210002023-05-23 10:31AM EDT21.000.010.000.750.00--1339.84%
FSLY230602C000215002023-04-18 3:55PM EDT21.500.400.000.040.00--10184.38%
FSLY230602C000220002023-04-18 3:54PM EDT22.000.330.000.040.00-10196.88%
FSLY230602C000225002023-04-18 3:48PM EDT22.500.280.000.040.00--1209.38%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY230602P000080002023-05-04 9:38AM EDT8.000.040.000.030.00-20425.00%
FSLY230602P000090002023-05-11 3:36PM EDT9.000.030.000.030.00-845362.50%
FSLY230602P000095002023-05-16 2:52PM EDT9.500.030.000.030.00--0331.25%
FSLY230602P000100002023-05-25 3:49PM EDT10.000.010.000.030.00-1016300.00%
FSLY230602P000110002023-05-24 11:26AM EDT11.000.020.000.120.00-1748315.63%
FSLY230602P000115002023-05-25 3:49PM EDT11.500.020.000.030.00-922225.00%
FSLY230602P000120002023-05-30 1:48PM EDT12.000.010.000.030.00-343198.44%
FSLY230602P000125002023-05-26 11:46AM EDT12.500.020.000.020.00-1580165.63%
FSLY230602P000130002023-06-01 10:37AM EDT13.000.020.000.03+0.01+100.00%7163153.13%
FSLY230602P000135002023-05-30 2:35PM EDT13.500.010.000.030.00-633131.25%
FSLY230602P000140002023-06-01 11:05AM EDT14.000.030.000.07+0.02+200.00%17389128.13%
FSLY230602P000145002023-05-31 3:16PM EDT14.500.020.010.030.00-23392.19%
FSLY230602P000150002023-06-01 11:03AM EDT15.000.030.010.03-0.06-66.67%313870.31%
FSLY230602P000155002023-06-01 11:17AM EDT15.500.060.050.08-0.07-53.85%4042965.63%
FSLY230602P000160002023-06-01 11:05AM EDT16.000.220.170.20-0.09-29.03%33062.89%
FSLY230602P000165002023-06-01 11:05AM EDT16.500.530.430.49-0.17-24.29%101667.97%
FSLY230602P000170002023-05-31 2:16PM EDT17.001.010.800.870.00-2871.88%
FSLY230602P000175002023-06-01 10:39AM EDT17.501.431.251.35-0.07-4.67%3285.16%