Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219C00002500 | 2024-05-02 2:49PM EDT | 2.50 | 6.41 | 4.70 | 8.00 | 0.00 | - | 1 | 3 | 188.09% |
| FSLY251219C00005000 | 2024-06-17 12:26PM EDT | 5.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| FSLY251219C00007500 | 2024-06-21 10:37AM EDT | 7.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.78% |
| FSLY251219C00010000 | 2024-06-20 2:48PM EDT | 10.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 6.25% |
| FSLY251219C00012500 | 2024-06-21 3:47PM EDT | 12.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 2,212 | 12.50% |
| FSLY251219C00015000 | 2024-06-18 11:31AM EDT | 15.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 12.50% |
| FSLY251219C00017500 | 2024-06-17 12:30PM EDT | 17.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| FSLY251219C00020000 | 2024-06-21 11:34AM EDT | 20.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| FSLY251219C00022500 | 2024-06-21 11:31AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 503 | 25.00% |
| FSLY251219C00025000 | 2024-06-20 3:35PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,910 | 25.00% |
| FSLY251219C00030000 | 2024-06-17 2:34PM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 191 | 25.00% |
| FSLY251219C00035000 | 2024-05-02 9:51AM EDT | 35.00 | 0.25 | 0.17 | 0.66 | 0.00 | - | 1 | 136 | 83.79% |
| FSLY251219C00040000 | 2024-06-13 2:28PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY251219P00002500 | 2024-05-03 11:13AM EDT | 2.50 | 0.13 | 0.06 | 0.34 | 0.00 | - | 9 | 18 | 73.44% |
| FSLY251219P00005000 | 2024-06-21 12:49PM EDT | 5.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| FSLY251219P00007500 | 2024-06-20 11:11AM EDT | 7.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| FSLY251219P00010000 | 2024-06-20 2:50PM EDT | 10.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 57 | 75 | 0.00% |
| FSLY251219P00012500 | 2024-06-20 2:51PM EDT | 12.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 3 | 568 | 0.00% |
| FSLY251219P00015000 | 2024-05-22 3:43PM EDT | 15.00 | 6.91 | 7.90 | 8.90 | 0.00 | - | 2 | 850 | 63.72% |
| FSLY251219P00017500 | 2024-06-07 2:22PM EDT | 17.50 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 20.00 | 11.60 | 12.05 | 12.70 | 0.00 | - | 2 | 70 | 42.58% |
| FSLY251219P00022500 | 2024-02-14 3:10PM EDT | 22.50 | 6.15 | 9.30 | 12.40 | 0.00 | - | 2 | 6 | 0.00% |
| FSLY251219P00025000 | 2024-03-19 3:07PM EDT | 25.00 | 12.88 | 11.05 | 13.40 | 0.00 | - | 9 | 14 | 0.00% |
| FSLY251219P00030000 | 2024-02-08 2:10PM EDT | 30.00 | 10.49 | 16.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.