Singapore markets closed

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.55+0.27 (+2.63%)
At close: 04:00PM EST
10.80 +0.25 (+2.37%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY230203C000075002023-01-05 1:24PM EST7.501.152.993.150.00-1014132.81%
FSLY230203C000080002023-01-23 9:52AM EST8.002.512.512.960.00-117191.41%
FSLY230203C000085002023-01-26 3:59PM EST8.501.802.032.240.00-952125.78%
FSLY230203C000090002023-01-27 2:56PM EST9.001.631.531.84+0.53+48.18%62161116.41%
FSLY230203C000095002023-01-27 3:07PM EST9.501.201.121.25+0.40+50.00%17440189.06%
FSLY230203C000100002023-01-27 2:08PM EST10.000.790.740.82+0.24+43.64%1,6422,30379.69%
FSLY230203C000105002023-01-27 3:56PM EST10.500.480.440.49+0.14+41.18%40422175.78%
FSLY230203C000110002023-01-27 3:45PM EST11.000.320.240.29+0.14+77.78%19724176.56%
FSLY230203C000115002023-01-27 3:54PM EST11.500.140.140.17+0.04+40.00%2835080.47%
FSLY230203C000120002023-01-27 3:43PM EST12.000.090.070.09+0.03+50.00%7725781.25%
FSLY230203C000125002023-01-27 3:43PM EST12.500.050.040.05+0.02+66.67%410185.16%
FSLY230203C000130002023-01-27 3:33PM EST13.000.030.020.03+0.01+50.00%211487.50%
FSLY230203C000135002023-01-27 3:06PM EST13.500.030.010.03+0.02+200.00%8596.88%
FSLY230203C000155002023-01-23 9:31AM EST15.500.010.002.130.00-12412.11%
FSLY230203C000160002023-01-23 9:30AM EST16.000.010.000.060.00-17156.25%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSLY230203P000045002023-01-09 11:54AM EST4.500.010.000.030.00-10287.50%
FSLY230203P000050002023-01-18 10:10AM EST5.000.020.000.030.00-1123253.13%
FSLY230203P000055002023-01-23 1:32PM EST5.500.010.000.020.00-35135212.50%
FSLY230203P000060002023-01-27 3:12PM EST6.000.010.000.03-0.02-66.67%310196.88%
FSLY230203P000065002023-01-25 10:35AM EST6.500.020.000.030.00-3278171.88%
FSLY230203P000070002023-01-23 12:12PM EST7.000.020.000.030.00-384453146.88%
FSLY230203P000075002023-01-26 2:22PM EST7.500.030.000.050.00-514137.50%
FSLY230203P000080002023-01-27 3:56PM EST8.000.010.010.04-0.02-66.67%1072115.63%
FSLY230203P000085002023-01-27 3:34PM EST8.500.040.020.04-0.01-20.00%1420597.66%
FSLY230203P000090002023-01-27 3:52PM EST9.000.040.040.08-0.14-77.78%3641590.63%
FSLY230203P000095002023-01-27 3:46PM EST9.500.090.100.12-0.18-66.67%9411282.03%
FSLY230203P000100002023-01-27 3:45PM EST10.000.210.200.24-0.19-47.50%13710477.73%
FSLY230203P000105002023-01-27 3:38PM EST10.500.340.390.44-0.25-42.37%17475.78%
FSLY230203P000110002023-01-27 3:32PM EST11.000.600.690.74-0.77-56.20%1476.56%
FSLY230203P000125002023-01-18 10:10AM EST12.501.891.802.120.00--162.50%