Singapore markets close in 2 hours 21 minutes

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.08-4.68 (-11.48%)
At close: 04:00PM EST
36.30 +0.22 (+0.61%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY211203C000300002021-11-02 12:54PM EST30.0019.070.000.000.00--00.00%
FSLY211203C000350002021-12-01 3:59PM EST35.001.750.000.000.00-1400.00%
FSLY211203C000365002021-12-01 2:30PM EST36.500.940.000.000.00-1006.25%
FSLY211203C000370002021-12-01 3:51PM EST37.000.800.000.000.00-351012.50%
FSLY211203C000380002021-12-01 3:53PM EST38.000.600.000.000.00-471025.00%
FSLY211203C000390002021-12-01 3:44PM EST39.000.320.000.000.00-195025.00%
FSLY211203C000400002021-12-01 3:48PM EST40.000.180.000.000.00-338025.00%
FSLY211203C000410002021-12-01 3:06PM EST41.000.100.000.000.00-186050.00%
FSLY211203C000420002021-12-01 3:48PM EST42.000.090.000.000.00-186050.00%
FSLY211203C000430002021-12-01 3:51PM EST43.000.050.000.000.00-391050.00%
FSLY211203C000440002021-12-01 3:24PM EST44.000.040.000.000.00-108050.00%
FSLY211203C000450002021-12-01 3:50PM EST45.000.020.000.000.00-218050.00%
FSLY211203C000460002021-12-01 2:06PM EST46.000.030.000.000.00-51050.00%
FSLY211203C000470002021-12-01 3:54PM EST47.000.040.000.000.00-47050.00%
FSLY211203C000480002021-11-30 1:26PM EST48.000.030.000.000.00-18050.00%
FSLY211203C000490002021-11-30 1:47PM EST49.000.040.000.000.00-1050.00%
FSLY211203C000500002021-12-01 10:40AM EST50.000.010.000.000.00-13050.00%
FSLY211203C000510002021-11-30 10:29AM EST51.000.060.000.000.00-35050.00%
FSLY211203C000520002021-12-01 2:18PM EST52.000.400.000.000.00-2050.00%
FSLY211203C000530002021-11-22 9:48AM EST53.000.100.000.000.00-1050.00%
FSLY211203C000540002021-12-01 3:58PM EST54.000.010.000.000.00-10050.00%
FSLY211203C000550002021-12-01 11:08AM EST55.000.040.000.000.00-1050.00%
FSLY211203C000560002021-11-24 10:19AM EST56.000.040.000.000.00-2050.00%
FSLY211203C000570002021-11-22 11:05AM EST57.000.060.000.000.00-7050.00%
FSLY211203C000580002021-11-29 1:22PM EST58.000.010.000.000.00-9050.00%
FSLY211203C000590002021-12-01 2:10PM EST59.000.030.000.000.00-2050.00%
FSLY211203C000600002021-11-29 9:50AM EST60.000.020.000.000.00-1050.00%
FSLY211203C000620002021-11-15 10:43AM EST62.000.240.000.000.00--050.00%
FSLY211203C000650002021-12-01 11:09AM EST65.000.010.000.000.00-15050.00%
FSLY211203C000700002021-11-30 9:42AM EST70.000.010.000.000.00-2050.00%
FSLY211203C000750002021-11-23 10:25AM EST75.000.010.000.000.00-2050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY211203P000300002021-12-01 3:29PM EST30.000.060.000.000.00-40050.00%
FSLY211203P000340002021-12-01 3:37PM EST34.000.380.000.000.00-25025.00%
FSLY211203P000350002021-12-01 3:41PM EST35.000.610.000.000.00-73012.50%
FSLY211203P000360002021-12-01 3:59PM EST36.001.050.000.000.00-6401.56%
FSLY211203P000365002021-12-01 3:43PM EST36.501.300.000.000.00-8200.00%
FSLY211203P000370002021-12-01 3:24PM EST37.001.750.000.000.00-26000.00%
FSLY211203P000380002021-12-01 2:25PM EST38.001.790.000.000.00-15300.00%
FSLY211203P000390002021-12-01 3:57PM EST39.002.930.000.000.00-29400.00%
FSLY211203P000400002021-12-01 3:48PM EST40.003.700.000.000.00-7000.00%
FSLY211203P000410002021-11-30 2:10PM EST41.001.550.000.000.00-2100.00%
FSLY211203P000420002021-12-01 10:26AM EST42.002.180.000.000.00-400.00%
FSLY211203P000430002021-12-01 10:04AM EST43.006.560.000.000.00-300.00%
FSLY211203P000440002021-12-01 11:37AM EST44.005.020.000.000.00-100.00%
FSLY211203P000450002021-12-01 1:42PM EST45.007.760.000.000.00-2000.00%
FSLY211203P000460002021-12-01 10:08AM EST46.005.550.000.000.00-4000.00%
FSLY211203P000470002021-11-29 11:08AM EST47.006.940.000.000.00-100.00%
FSLY211203P000480002021-12-01 2:25PM EST48.0011.300.000.000.00-100.00%
FSLY211203P000490002021-12-01 12:25PM EST49.0011.200.000.000.00-100.00%
FSLY211203P000500002021-12-01 1:59PM EST50.0012.930.000.000.00-300.00%
FSLY211203P000510002021-12-01 1:15PM EST51.0014.100.000.000.00-100.00%
FSLY211203P000520002021-12-01 1:59PM EST52.0015.130.000.000.00-300.00%
FSLY211203P000530002021-11-18 3:18PM EST53.007.800.000.000.00-100.00%
FSLY211203P000540002021-11-24 3:48PM EST54.0013.780.000.000.00-300.00%
FSLY211203P000550002021-11-26 10:04AM EST55.0014.270.000.000.00-100.00%
FSLY211203P000580002021-11-04 12:47PM EST58.005.850.000.000.00--00.00%
FSLY211203P000600002021-11-16 2:47PM EST60.0010.880.000.000.00-100.00%
FSLY211203P000650002021-11-09 10:16AM EST65.0013.470.000.000.00-400.00%
FSLY211203P000700002021-11-09 10:17AM EST70.0018.330.000.000.00-300.00%