Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM 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 | 6.35 | 6.65 | 0.00 | - | 1 | 3 | 86.52% |
| FSLY251219C00005000 | 2024-05-10 12:37PM EDT | 5.00 | 4.90 | 4.70 | 4.95 | 0.00 | - | 5 | 16 | 79.10% |
| FSLY251219C00007500 | 2024-05-07 3:43PM EDT | 7.50 | 3.50 | 3.45 | 4.35 | 0.00 | - | 1 | 16 | 83.94% |
| FSLY251219C00010000 | 2024-05-15 10:33AM EDT | 10.00 | 2.80 | 2.31 | 2.73 | 0.00 | - | 24 | 41 | 68.60% |
| FSLY251219C00012500 | 2024-05-17 3:41PM EDT | 12.50 | 2.00 | 1.87 | 2.06 | 0.00 | - | 75 | 2,160 | 69.34% |
| FSLY251219C00015000 | 2024-05-20 9:30AM EDT | 15.00 | 1.51 | 1.39 | 1.59 | -0.03 | -1.95% | 2 | 194 | 68.12% |
| FSLY251219C00017500 | 2024-05-17 9:30AM EDT | 17.50 | 1.36 | 1.04 | 1.24 | 0.00 | - | 20 | 257 | 67.19% |
| FSLY251219C00020000 | 2024-05-17 10:11AM EDT | 20.00 | 0.96 | 0.79 | 0.99 | 0.00 | - | 2 | 123 | 66.65% |
| FSLY251219C00022500 | 2024-05-17 1:59PM EDT | 22.50 | 0.77 | 0.61 | 0.80 | 0.00 | - | 2 | 497 | 66.31% |
| FSLY251219C00025000 | 2024-05-13 12:26PM EDT | 25.00 | 0.57 | 0.48 | 0.67 | 0.00 | - | 6 | 1,886 | 66.41% |
| FSLY251219C00030000 | 2024-05-09 3:21PM EDT | 30.00 | 0.36 | 0.32 | 0.48 | 0.00 | - | 2 | 216 | 66.80% |
| FSLY251219C00035000 | 2024-05-02 9:51AM EDT | 35.00 | 0.25 | 0.22 | 0.38 | 0.00 | - | 1 | 136 | 67.68% |
| FSLY251219C00040000 | 2024-05-02 12:47PM EDT | 40.00 | 0.21 | 0.04 | 0.47 | 0.00 | - | 1 | 128 | 69.73% |
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 | 0.05 | 0.34 | 0.00 | - | 9 | 18 | 76.95% |
| FSLY251219P00005000 | 2024-05-17 11:34AM EDT | 5.00 | 0.75 | 0.63 | 0.88 | 0.00 | - | 2 | 60 | 64.65% |
| FSLY251219P00007500 | 2024-05-17 2:14PM EDT | 7.50 | 1.75 | 1.71 | 1.91 | 0.00 | - | 26 | 93 | 59.57% |
| FSLY251219P00010000 | 2024-05-03 3:43PM EDT | 10.00 | 3.42 | 3.15 | 3.40 | 0.00 | - | 1 | 16 | 56.10% |
| FSLY251219P00012500 | 2024-05-02 9:54AM EDT | 12.50 | 5.25 | 4.95 | 5.30 | 0.00 | - | 5 | 567 | 54.93% |
| FSLY251219P00015000 | 2024-05-02 1:43PM EDT | 15.00 | 7.30 | 6.90 | 7.15 | 0.00 | - | 6 | 850 | 52.93% |
| FSLY251219P00017500 | 2024-05-07 12:32PM EDT | 17.50 | 9.10 | 9.05 | 9.60 | 0.00 | - | 1 | 130 | 50.88% |
| FSLY251219P00020000 | 2024-05-02 1:08PM EDT | 20.00 | 11.60 | 11.35 | 12.00 | 0.00 | - | 2 | 70 | 51.37% |
| 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.