$9.29
-0.12-1.28%
At close: -
$9.48
0.192.02%
After Hours: Jan 17, 7:53 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
-
Bid6.9
Ask8.4
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.25
Ask6.65
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5
Ask5.95
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.1Jan 06, 2025
Change
00%
Bid5.25
Ask5.55
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.55Jan 14, 2025
Change
00%
Bid4.7
Ask5
volume0
Intrest1
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.25
Ask4.45
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid3.7
Ask4
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price3.35Jan 17, 2025
Change
0.174.83%
Bid3.15
Ask3.4
volume40
Intrest86
Strike
6
6
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid2.77
Ask2.94
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price2.33Jan 15, 2025
Change
00%
Bid1.53
Ask2.45
volume0
Intrest41
Strike
7
7
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price2.07Jan 16, 2025
Change
00%
Bid1.73
Ask2.28
volume0
Intrest21
Strike
7.5
7.5
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price1.39Jan 17, 2025
Change
0.4852.75%
Bid1.27
Ask1.39
volume4
Intrest34
Strike
8
8
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest14
Last Price1.07Jan 17, 2025
Change
0.3957.35%
Bid0.58
Ask0.9
volume2
Intrest4
Strike
8.5
8.5
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest13
Last Price0.52Jan 17, 2025
Change
0.1825.71%
Bid0.21
Ask0.64
volume179
Intrest97
Strike
9
9
Last Price0.15Jan 17, 2025
Change
0.0215.38%
Bid0.13
Ask0.15
volume42
Intrest155
Last Price0.2Jan 17, 2025
Change
0.1441.18%
Bid0.17
Ask0.25
volume62
Intrest142
Strike
9.5
9.5
Last Price0.35Jan 17, 2025
Change
0.012.94%
Bid0.36
Ask0.43
volume21
Intrest54
Last Price0.09Jan 17, 2025
Change
0.0640%
Bid0.01
Ask0.09
volume181
Intrest510
Strike
10
10
Last Price0.6Jan 17, 2025
Change
0.023.23%
Bid0.73
Ask1.38
volume1
Intrest75
Last Price0.05Jan 17, 2025
Change
0.0116.67%
Bid0.01
Ask0.04
volume215
Intrest122
Strike
10.5
10.5
Last Price1.02Jan 16, 2025
Change
00%
Bid1.11
Ask1.28
volume0
Intrest10
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume5
Intrest311
Strike
11
11
Last Price1.61Jan 17, 2025
Change
0.128.05%
Bid1.56
Ask1.84
volume2
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.21
volume1
Intrest26
Strike
11.5
11.5
Last Price-
Change
-
Bid1.56
Ask2.39
volume0
Intrest0
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest542
Strike
12
12
Last Price-
Change
-
Bid2.54
Ask2.89
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest18
Strike
12.5
12.5
Last Price3.2Jan 15, 2025
Change
00%
Bid3
Ask3.35
volume0
Intrest1
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest93
Strike
13
13
Last Price2.86Dec 26, 2024
Change
00%
Bid3.5
Ask3.9
volume0
Intrest0
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
13.5
13.5
Last Price4.2Jan 15, 2025
Change
00%
Bid4.05
Ask5.05
volume0
Intrest1
Last Price0.41Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Strike
14
14
Last Price-
Change
-
Bid4.55
Ask4.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid5.1
Ask5.35
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0571.43%
Bid-
Ask0.23
volume1
Intrest25
Strike
15
15
Last Price-
Change
-
Bid5.55
Ask6.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid6.05
Ask6.25
volume0
Intrest0
Last Price0.58Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
16
16
Last Price6.35Jan 17, 2025
Change
-
Bid5.65
Ask6.9
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
16.5
16.5
Last Price6.9Jan 16, 2025
Change
00%
Bid7.05
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
17
17
Last Price7.69Jan 15, 2025
Change
00%
Bid7.55
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid8.1
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
18
18
Last Price9.22Jan 13, 2025
Change
00%
Bid8.6
Ask8.85
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid9.5
Ask9.8
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
20
20
Last Price-
Change
-
Bid10.5
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid12.95
Ask13.4
volume0
Intrest0