Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116C00002500 | 2024-06-21 10:15AM EDT | 2.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| FSLY260116C00005000 | 2024-06-21 9:59AM EDT | 5.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| FSLY260116C00007500 | 2024-06-21 12:01PM EDT | 7.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 0.78% |
| FSLY260116C00010000 | 2024-06-21 2:28PM EDT | 10.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 839 | 6.25% |
| FSLY260116C00012500 | 2024-06-18 3:38PM EDT | 12.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 363 | 12.50% |
| FSLY260116C00015000 | 2024-06-21 2:30PM EDT | 15.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 638 | 12.50% |
| FSLY260116C00017500 | 2024-06-20 9:32AM EDT | 17.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 12.50% |
| FSLY260116C00020000 | 2024-06-21 12:29PM EDT | 20.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 651 | 25.00% |
| FSLY260116C00022500 | 2024-06-17 9:32AM EDT | 22.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 25.00% |
| FSLY260116C00025000 | 2024-06-21 10:22AM EDT | 25.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 25.00% |
| FSLY260116C00030000 | 2024-06-11 2:34PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 25.00% |
| FSLY260116C00035000 | 2024-06-17 3:57PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,107 | 25.00% |
| FSLY260116C00040000 | 2024-06-21 12:16PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 989 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY260116P00002500 | 2024-05-22 2:09PM EDT | 2.50 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 9 | 81.45% |
| FSLY260116P00005000 | 2024-06-20 2:34PM EDT | 5.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 6.25% |
| FSLY260116P00007500 | 2024-06-20 2:36PM EDT | 7.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 0.00% |
| FSLY260116P00010000 | 2024-06-20 2:36PM EDT | 10.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,149 | 0.00% |
| FSLY260116P00012500 | 2024-06-14 10:56AM EDT | 12.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 10 | 3,587 | 0.00% |
| FSLY260116P00015000 | 2024-06-13 9:36AM EDT | 15.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 553 | 0.00% |
| FSLY260116P00017500 | 2024-06-17 11:14AM EDT | 17.50 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| FSLY260116P00020000 | 2024-05-14 9:47AM EDT | 20.00 | 11.22 | 12.65 | 12.85 | 0.00 | - | 1 | 35 | 51.76% |
| FSLY260116P00022500 | 2024-04-17 3:21PM EDT | 22.50 | 10.81 | 13.05 | 14.00 | 0.00 | - | 10 | 36 | 0.00% |
| FSLY260116P00025000 | 2024-04-19 3:14PM EDT | 25.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FSLY260116P00030000 | 2024-02-12 1:03PM EDT | 30.00 | 9.95 | 16.85 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| FSLY260116P00040000 | 2024-05-24 3:59PM EDT | 40.00 | 31.50 | 30.90 | 34.75 | 0.00 | - | 1 | 0 | 72.85% |
© 2024 Yahoo. All rights reserved.