S&P 500   2,461.60 (-2.58%)
DOW   20,883.99 (-2.47%)
QQQ   181.44 (-2.46%)
AAPL   239.65 (-2.16%)
FB   151.13 (-4.46%)
GOOGL   1,076.50 (-3.43%)
AMZN   1,890.13 (-1.49%)
CGC   13.46 (-1.90%)
NVDA   238.85 (-6.51%)
BABA   186.42 (-1.31%)
MU   40.72 (-0.90%)
GE   6.61 (-3.93%)
TSLA   473.99 (+4.30%)
AMD   42.01 (-5.57%)
T   27.56 (-4.17%)
ACB   0.81 (-2.41%)
F   4.21 (-3.22%)
NFLX   358.71 (-3.07%)
BAC   19.74 (-4.04%)
GILD   78.02 (+1.35%)
DIS   93.34 (-3.74%)
PRI   80.02 (-3.11%)
S&P 500   2,461.60 (-2.58%)
DOW   20,883.99 (-2.47%)
QQQ   181.44 (-2.46%)
AAPL   239.65 (-2.16%)
FB   151.13 (-4.46%)
GOOGL   1,076.50 (-3.43%)
AMZN   1,890.13 (-1.49%)
CGC   13.46 (-1.90%)
NVDA   238.85 (-6.51%)
BABA   186.42 (-1.31%)
MU   40.72 (-0.90%)
GE   6.61 (-3.93%)
TSLA   473.99 (+4.30%)
AMD   42.01 (-5.57%)
T   27.56 (-4.17%)
ACB   0.81 (-2.41%)
F   4.21 (-3.22%)
NFLX   358.71 (-3.07%)
BAC   19.74 (-4.04%)
GILD   78.02 (+1.35%)
DIS   93.34 (-3.74%)
PRI   80.02 (-3.11%)
S&P 500   2,461.60 (-2.58%)
DOW   20,883.99 (-2.47%)
QQQ   181.44 (-2.46%)
AAPL   239.65 (-2.16%)
FB   151.13 (-4.46%)
GOOGL   1,076.50 (-3.43%)
AMZN   1,890.13 (-1.49%)
CGC   13.46 (-1.90%)
NVDA   238.85 (-6.51%)
BABA   186.42 (-1.31%)
MU   40.72 (-0.90%)
GE   6.61 (-3.93%)
TSLA   473.99 (+4.30%)
AMD   42.01 (-5.57%)
T   27.56 (-4.17%)
ACB   0.81 (-2.41%)
F   4.21 (-3.22%)
NFLX   358.71 (-3.07%)
BAC   19.74 (-4.04%)
GILD   78.02 (+1.35%)
DIS   93.34 (-3.74%)
PRI   80.02 (-3.11%)
S&P 500   2,461.60 (-2.58%)
DOW   20,883.99 (-2.47%)
QQQ   181.44 (-2.46%)
AAPL   239.65 (-2.16%)
FB   151.13 (-4.46%)
GOOGL   1,076.50 (-3.43%)
AMZN   1,890.13 (-1.49%)
CGC   13.46 (-1.90%)
NVDA   238.85 (-6.51%)
BABA   186.42 (-1.31%)
MU   40.72 (-0.90%)
GE   6.61 (-3.93%)
TSLA   473.99 (+4.30%)
AMD   42.01 (-5.57%)
T   27.56 (-4.17%)
ACB   0.81 (-2.41%)
F   4.21 (-3.22%)
NFLX   358.71 (-3.07%)
BAC   19.74 (-4.04%)
GILD   78.02 (+1.35%)
DIS   93.34 (-3.74%)
PRI   80.02 (-3.11%)
Log in

Fastly Options Chain and Prices (NYSE:FSLY)

$18.77
+0.72 (+3.99 %)
(As of 04/3/2020 02:20 PM ET)
Today's Range
$18.01
Now: $18.77
$18.79
50-Day Range
$11.13
MA: $19.20
$24.59
52-Week Range
$10.63
Now: $18.77
$35.25
Volume780,488 shs
Average Volume2.34 million shs
Market Capitalization$1.34 billion
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Fastly (NYSE:FSLY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$32.00$0.050Call021.38026 (-0.09978)0.028298
4/17/2020$31.00$0.075Call001.4078 (-0.009927)0.039857
4/17/2020$30.00$0.075Call0201.3402 (-0.01247)0.04145
4/17/2020$29.00$0.075Call041.26943 (-0.015159)0.043285
4/17/2020$28.00$0.075Call0721.19517 (-0.01802)0.045423
4/17/2020$27.00$0.075Call2311.11703 (-0.021086)0.047954
4/17/2020$26.00$0.075Call01591.03456 (-0.024393)0.051003
4/17/2020$25.00$0.075Call648590.947189 (-0.085521)0.054766
4/17/2020$24.00$0.125Call2072 (-1)0.954064 (-0.220816)0.084362
4/17/2020$23.00$0.100Call5213 (+1)0.803918 (+0.013039)0.079937
4/17/2020$22.00$0.200Call28288 (+7)0.833644 (+0.020261)0.138644
4/17/2020$21.00$0.300Call45430 (-8)0.80237 (-0.130321)0.197874
4/17/2020$20.00$0.525Call9500 (-9)0.826202 (-0.053241)0.298515
4/17/2020$19.00$0.825Call15451 (-28)0.83054 (-0.023717)0.412784
4/17/2020$18.00$1.250Call37733 (-228)0.841163 (-0.143442)0.540465
4/17/2020$17.00$1.775Call11120.830999 (-0.138498)0.670057
4/17/2020$16.00$2.525Call3901 (-10)0.9025 (-0.09755)0.77352
4/17/2020$15.00$3.475Call13,124 (+1)1.10874 (+0.177469)0.825349
4/17/2020$14.00$4.300Call0271.13798 (+0.05369)0.888163
4/17/2020$13.00$5.500Call0181.66496 (+0.076143)0.8731
4/17/2020$12.00$6.400Call0741.79793 (-0.142739)0.9036
4/17/2020$11.00$7.450Call002.17371 (-0.079287)0.910566
4/17/2020$10.00$8.350Call002.29889 (-0.126349)0.933225
4/17/2020$9.00$9.300Call002.51099 (-0.364177)0.947565
4/17/2020$8.00$10.400Call023.1345 (+0.065735)0.945011
4/17/2020$7.00$11.350Call003.43464 (-0.317915)0.956236
4/17/2020$6.00$12.600Call004.67943 (+0.37721)0.949014
4/17/2020$5.00$13.500Call005.0511 (+1.40857)0.961273
4/17/2020$3.00$15.350Call006.35001 (-0.405315)0.97921
4/17/2020$32.00$14.300Put002.01859 (+0.118682)-0.886698
4/17/2020$31.00$13.400Put002.0557 (+0.324902)-0.862435
4/17/2020$30.00$12.100Put001.52401 (-0.411127)-0.932916
4/17/2020$29.00$11.400Put001.88478 (+0.503158)-0.853683
4/17/2020$28.00$10.050Put001.26381 (-0.253349)-0.945021
4/17/2020$27.00$9.100Put001.28881 (-0.197099)-0.923173
4/17/2020$26.00$8.250Put011.41337 (+0.087631)-0.871216
4/17/2020$25.00$7.250Put001.31123 (+0.151875)-0.863442
4/17/2020$24.00$6.200Put0231.1363 (+0.482175)-0.869584
4/17/2020$23.00$5.250Put0111.09255 (+0.151825)-0.842275
4/17/2020$22.00$4.200Put021 (-10)0.901579 (+0.145402)-0.843454
4/17/2020$21.00$3.325Put3320.869654 (-0.04396)-0.779504
4/17/2020$20.00$2.575Put8552 (-9)0.897779 (-0.009585)-0.681184
4/17/2020$19.00$1.725Put8261 (-1)0.796524 (-0.084278)-0.594721
4/17/2020$18.00$1.400Put94359 (+14)0.985368 (-0.018062)-0.454971
4/17/2020$17.00$0.975Put121,329 (+6)1.01505 (+0.116294)-0.345991
4/17/2020$16.00$0.600Put641,121 (+249)1.00677 (+0.021922)-0.244086
4/17/2020$15.00$0.325Put41900 (+6)0.993528 (-0.057432)-0.153885
4/17/2020$14.00$0.250Put32817 (+21)1.15079 (+0.113478)-0.110743
4/17/2020$13.00$0.200Put0139 (+16)1.28548 (+0.190906)-0.081876
4/17/2020$12.00$0.100Put01,3171.30497 (+0.256037)-0.045509
4/17/2020$11.00$0.075Put05541.44196 (+0.326385)-0.032107
4/17/2020$10.00$0.050Put01481.57723 (+0.096146)-0.020483
4/17/2020$9.00$0.100Put04652.04537 (+0.210437)-0.02905
4/17/2020$8.00$0.075Put0532.25006 (+0.025319)-0.020763
4/17/2020$7.00$0.075Put012.58751 (+0.134421)-0.017826
4/17/2020$6.00$0.075Put002.98748 (+0.152605)-0.015456
4/17/2020$5.00$0.075Put003.44302 (+0.152384)-0.013067
4/17/2020$3.00$0.050Put0200 (+200)4.42969 (+0.553181)-0.00686
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/3/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel