$10.08
0.11.00%
At close: -
$10.05
-0.03-0.30%
After Hours: 7:58 PM EDT
Comments
Loading...
Fastly (NYSE:FSLY) Stock, Option Chain
Option chain shows key data for Fastly's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Fastly.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid6.85
Ask9.15
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.95Oct 07, 2024
Change
00%
Bid6.55
Ask8.7
volume0
Intrest80
Strike
2.5
2.5
Last Price0.01Sep 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price-
Change
-
Bid5.95
Ask8.2
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.5
Ask7.7
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.85
Ask7.3
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.4
Ask6.65
volume0
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.28Dec 09, 2024
Change
00%
Bid4.8
Ask6.2
volume0
Intrest117
Strike
5
5
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2166
Last Price5.16Dec 16, 2024
Change
00%
Bid3.55
Ask5.7
volume0
Intrest1
Strike
5.5
5.5
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price4.05Dec 20, 2024
Change
0.816.49%
Bid3.05
Ask5.2
volume1
Intrest107
Strike
6
6
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest117
Last Price3.82Dec 20, 2024
Change
0.246.7%
Bid3.5
Ask4.7
volume66
Intrest120
Strike
6.5
6.5
Last Price0.12Dec 20, 2024
Change
0.1500%
Bid-
Ask0.12
volume1
Intrest318
Last Price3.07Dec 20, 2024
Change
1.3831.01%
Bid2.82
Ask4.2
volume3
Intrest70
Strike
7
7
Last Price0.28Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Last Price2.55Dec 20, 2024
Change
0.052%
Bid2.45
Ask3.7
volume163
Intrest1620
Strike
7.5
7.5
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest940
Last Price2.13Dec 20, 2024
Change
0.041.91%
Bid2.03
Ask3.2
volume27
Intrest1743
Strike
8
8
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1243
Last Price1.64Dec 20, 2024
Change
0.138.61%
Bid1.53
Ask2.69
volume26
Intrest1334
Strike
8.5
8.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.21
volume27
Intrest244
Last Price1.13Dec 20, 2024
Change
0.032.73%
Bid1.02
Ask1.4
volume5
Intrest313
Strike
9
9
Last Price0.08Dec 20, 2024
Change
0.05166.67%
Bid-
Ask0.01
volume1
Intrest204
Last Price0.77Dec 20, 2024
Change
0.1728.33%
Bid0.53
Ask1.76
volume6
Intrest319
Strike
9.5
9.5
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest210
Last Price0.08Dec 20, 2024
Change
0.1260%
Bid0.05
Ask0.26
volume175
Intrest2120
Strike
10
10
Last Price0.01Dec 20, 2024
Change
0.2195.45%
Bid-
Ask0.03
volume14
Intrest1143
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume110
Intrest3586
Strike
10.5
10.5
Last Price0.36Dec 20, 2024
Change
0.2641.94%
Bid0.38
Ask0.46
volume26
Intrest219
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest1009
Strike
11
11
Last Price0.87Dec 20, 2024
Change
0.3258.18%
Bid0.63
Ask1.01
volume21
Intrest238
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.21
volume75
Intrest859
Strike
11.5
11.5
Last Price1.41Dec 20, 2024
Change
0.010.7%
Bid0.5
Ask1.61
volume28
Intrest131
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest12278
Strike
12
12
Last Price0.61Dec 18, 2024
Change
00%
Bid1.5
Ask2.02
volume0
Intrest10
Last Price0.11Dec 20, 2024
Change
0.11000%
Bid-
Ask0.01
volume11
Intrest1402
Strike
12.5
12.5
Last Price2.22Dec 20, 2024
Change
1.11100%
Bid1.97
Ask2.65
volume2
Intrest3
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest270
Strike
13
13
Last Price-
Change
-
Bid2.25
Ask3
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest400
Strike
13.5
13.5
Last Price-
Change
-
Bid2.95
Ask3.65
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.49
volume0
Intrest269
Strike
14
14
Last Price-
Change
-
Bid3.55
Ask4.1
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.44
volume0
Intrest34
Strike
14.5
14.5
Last Price-
Change
-
Bid3.95
Ask4.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest929
Strike
15
15
Last Price3.75Dec 09, 2024
Change
00%
Bid4.5
Ask5.05
volume0
Intrest0
Last Price0.16Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
15.5
15.5
Last Price-
Change
-
Bid4.95
Ask5.65
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest55
Strike
16.5
16.5
Last Price-
Change
-
Bid5.8
Ask7.55
volume0
Intrest0
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest117
Strike
17.5
17.5
Last Price10.3Oct 10, 2024
Change
00%
Bid6.5
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid7.95
Ask9.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid8.45
Ask9.85
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest510
Strike
20
20
Last Price9.74Dec 20, 2024
Change
3.9128.64%
Bid9.3
Ask10.85
volume8
Intrest8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid10.1
Ask11.85
volume0
Intrest0
Last Price0.04Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
22.5
22.5
Last Price15.21Nov 13, 2024
Change
00%
Bid11.6
Ask13.35
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest38
Strike
25
25
Last Price18.86Aug 14, 2024
Change
00%
Bid14.1
Ask15.85
volume0
Intrest0