Singapore markets open in 4 hours 1 minute

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.61-1.94 (-10.48%)
As of 03:59PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY231201C000050002023-10-31 9:48AM EST5.009.4511.5011.650.00-12781.25%
FSLY231201C000075002023-11-02 9:02AM EST7.509.758.959.050.00-120.00%
FSLY231201C000100002023-11-10 12:03PM EST10.006.356.506.600.00--20.00%
FSLY231201C000110002023-11-16 10:06AM EST11.005.005.505.600.00--20.00%
FSLY231201C000130002023-11-20 12:21PM EST13.005.563.503.600.00-8530.00%
FSLY231201C000135002023-11-24 11:43AM EST13.504.202.983.100.00-660.00%
FSLY231201C000140002023-11-17 12:09PM EST14.003.352.482.550.00-72710.00%
FSLY231201C000145002023-11-06 9:37AM EST14.502.571.982.160.00-14125.00%
FSLY231201C000150002023-11-28 10:07AM EST15.003.301.401.660.00-134100.00%
FSLY231201C000155002023-11-29 12:50PM EST15.503.091.001.070.00-3160.00%
FSLY231201C000160002023-11-30 12:17PM EST16.000.650.570.62-1.93-74.81%125428.13%
FSLY231201C000165002023-11-30 2:50PM EST16.500.350.260.30-1.72-83.09%128648.83%
FSLY231201C000170002023-11-30 3:39PM EST17.000.110.100.12-1.32-92.31%84927951.95%
FSLY231201C000175002023-11-30 3:04PM EST17.500.050.040.05-0.98-95.15%4129760.16%
FSLY231201C000180002023-11-30 3:22PM EST18.000.020.020.03-0.68-97.14%21662470.31%
FSLY231201C000185002023-11-30 3:39PM EST18.500.010.000.04-0.37-97.37%11269584.38%
FSLY231201C000190002023-11-30 3:44PM EST19.000.010.010.02-0.15-93.75%21360196.88%
FSLY231201C000195002023-11-30 3:39PM EST19.500.010.010.03-0.07-87.50%14340117.19%
FSLY231201C000200002023-11-30 9:39AM EST20.000.010.000.01-0.01-50.00%63388106.25%
FSLY231201C000205002023-11-29 2:36PM EST20.500.010.000.010.00-9925118.75%
FSLY231201C000210002023-11-29 12:11PM EST21.000.010.000.010.00-1222131.25%
FSLY231201C000215002023-11-20 3:47PM EST21.500.120.000.010.00--11143.75%
FSLY231201C000220002023-11-29 11:52AM EST22.000.010.000.010.00-433156.25%
FSLY231201C000225002023-11-22 3:25PM EST22.500.010.000.020.00-1152181.25%
FSLY231201C000230002023-11-22 9:30AM EST23.000.020.000.020.00-12190.63%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY231201P000120002023-11-02 8:54AM EST12.000.100.000.160.00-12285.94%
FSLY231201P000125002023-10-31 1:45PM EST12.500.490.000.020.00-21175.00%
FSLY231201P000130002023-11-01 2:08PM EST13.000.820.000.160.00-22228.13%
FSLY231201P000135002023-11-07 11:47AM EST13.500.080.000.160.00-12199.22%
FSLY231201P000140002023-11-22 11:00AM EST14.000.010.000.050.00-1520132.81%
FSLY231201P000145002023-11-22 11:30AM EST14.500.030.000.030.00-162100.00%
FSLY231201P000150002023-11-28 11:57AM EST15.000.010.000.050.00-121487.50%
FSLY231201P000155002023-11-30 2:42PM EST15.500.020.020.040.00-475867.19%
FSLY231201P000160002023-11-30 2:00PM EST16.000.090.080.10+0.08+800.00%1439563.28%
FSLY231201P000165002023-11-30 3:23PM EST16.500.260.240.30+0.23+766.67%26512866.41%
FSLY231201P000170002023-11-30 3:23PM EST17.000.570.580.62+0.53+1,325.00%38023275.78%
FSLY231201P000175002023-11-30 2:55PM EST17.500.951.011.04+0.88+1,257.14%31145989.45%
FSLY231201P000180002023-11-30 3:12PM EST18.001.471.481.54+1.27+635.00%45292111.33%
FSLY231201P000185002023-11-30 3:12PM EST18.501.961.962.03+1.61+460.00%1115129.30%
FSLY231201P000190002023-11-30 12:43PM EST19.002.202.332.52+1.55+238.46%1315117.19%
FSLY231201P000195002023-11-29 3:00PM EST19.501.032.973.050.00-14176.56%
FSLY231201P000200002023-11-30 10:58AM EST20.003.113.453.75+1.65+113.01%611229.30%
FSLY231201P000205002023-11-21 10:22AM EST20.502.603.354.000.00--1209.38%
FSLY231201P000215002023-11-16 11:41AM EST21.505.934.805.000.00--3165.63%
FSLY231201P000220002023-11-27 9:46AM EST22.004.625.455.500.00-1615244.53%
FSLY231201P000225002023-11-29 9:30AM EST22.504.415.956.000.00-37259.38%
FSLY231201P000230002023-11-22 12:37PM EST23.005.236.406.500.00--2256.25%