Log in
NYSE:FSLY

Fastly Options Chain and Prices

$63.51
-4.87 (-7.12 %)
(As of 10/30/2020 12:00 AM ET)
Add
Compare
Today's Range
$62.20
Now: $63.51
$67.59
50-Day Range
$68.38
MA: $91.40
$128.83
52-Week Range
$10.63
Now: $63.51
$136.50
Volume16.33 million shs
Average Volume6.98 million shs
Market Capitalization$6.47 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.94

Options Chain

Fastly (NYSE:FSLY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/6/2020$180.00$0.025Call000609
(+5)
2.64193
(+0.110234)
0.0038560
11/6/2020$175.00$0.025Call00010
(+0)
2.58042
(+0.334864)
0.0039340
11/6/2020$170.00$0.025Call00028
(+0)
2.51672
(+0.331049)
0.0040160
11/6/2020$165.00$0.025Call00062
(+0)
2.45089
(+0.327216)
0.0041060
11/6/2020$160.00$0.025Call000247
(-3)
2.3827
(+0.323262)
0.0042050
11/6/2020$155.00$0.025Call00081
(+0)
2.31199
(+0.319136)
0.0043130
11/6/2020$150.00$0.025Call000356
(+0)
2.26535
(+0.341666)
0.0049020
11/6/2020$149.00$0.100Call0001
(+0)
2.589290.0139450
11/6/2020$148.00$0.075Call0007
(+0)
2.484670.0111080
11/6/2020$147.00$0.000Call0000
(+0)
0.00
11/6/2020$146.00$0.025Call00043
(+0)
2.17772
(+0.311456)
0.0045360
11/6/2020$145.00$0.025Call000372
(+0)
2.19095
(+0.339318)
0.0050980
11/6/2020$144.00$0.075Call0000
(+0)
2.417240.0113620
11/6/2020$143.00$0.000Call0002
(+0)
0.00
11/6/2020$142.00$0.075Call00021
(+0)
2.382670.0114970
11/6/2020$141.00$0.075Call00011
(+0)
2.383110.0121730
11/6/2020$140.00$0.075Call00095
(+0)
2.34750.0116380
11/6/2020$139.00$0.125Call00013
(+0)
2.48385
(+0.587737)
0.0176410
11/6/2020$138.00$0.125Call00030
(+0)
2.465050.0177490
11/6/2020$137.00$0.075Call00012
(+0)
2.2936
(+0.563537)
0.0118630
11/6/2020$136.00$0.075Call00022
(+0)
2.275310.0119410
11/6/2020$135.00$0.025Call000246
(+28)
1.99973
(+0.170066)
0.0048760
11/6/2020$134.00$0.050Call00024
(+0)
2.1347
(+0.322065)
0.0087080
11/6/2020$133.00$0.125Call00017
(+0)
2.368490.0183320
11/6/2020$132.00$0.100Call10114
(+0)
2.280980.015461
11/6/2020$131.00$0.075Call00012
(-1)
2.18134
(+0.70162)
0.0123640
11/6/2020$130.00$0.075Call000284
(+0)
2.182540.0132480
11/6/2020$129.00$0.025Call00019
(+0)
1.895240.0051050
11/6/2020$128.00$0.050Call00023
(+0)
2.02317
(+0.315939)
0.0091060
11/6/2020$127.00$0.000Call00010
(+0)
0.00
11/6/2020$126.00$0.000Call00062
(+0)
0.00
11/6/2020$125.00$0.000Call000206
(+5)
0.00
11/6/2020$124.00$0.000Call00015
(+0)
0.00
11/6/2020$123.00$0.000Call00011
(+0)
0.00
11/6/2020$122.00$0.000Call00011
(+0)
0.00
11/6/2020$121.00$0.000Call0008
(+0)
0.00
11/6/2020$120.00$0.025Call110428
(+1)
1.72694
(+0.090518)
0.0055271
11/6/2020$119.00$0.000Call00059
(+0)
0.00
11/6/2020$118.00$0.000Call00016
(+0)
0.00
11/6/2020$117.00$0.000Call00016
(+0)
0.00
11/6/2020$116.00$0.025Call00024
(+0)
1.64713
(+0.28203)
0.0057550
11/6/2020$115.00$0.000Call00070
(+0)
0.00
11/6/2020$114.00$0.000Call0002
(+0)
0.00
11/6/2020$113.00$0.125Call0008
(+0)
1.931110.021650
11/6/2020$112.00$0.000Call10013
(+0)
1.61975
(+0.226718)
0.01
11/6/2020$111.00$0.000Call00021
(+0)
0.00
11/6/2020$110.00$0.075Call3303562
(-12)
1.73159
(+0.486089)
0.0149788
11/6/2020$109.00$0.025Call00011
(+0)
1.539490.0076130
11/6/2020$108.00$0.000Call00010
(+0)
0.00
11/6/2020$107.00$0.025Call00015
(+0)
1.45444
(+0.271893)
0.0064040
11/6/2020$106.00$0.025Call1601667
(+3)
1.43179
(+0.171817)
0.0064923
11/6/2020$105.00$0.025Call500157
(+0)
1.43851
(+0.201679)
0.0076731
11/6/2020$104.00$0.000Call00095
(+5)
0.00
11/6/2020$103.00$0.000Call00049
(+7)
0.00
11/6/2020$102.00$0.000Call00026
(+4)
0.00
11/6/2020$101.00$0.000Call00025
(-2)
0.00
11/6/2020$100.00$0.025Call17150819
(-8)
1.28994
(+0.173417)
0.0071048
11/6/2020$99.00$0.000Call10173
(+10)
1.37694
(+0.063331)
0.01
11/6/2020$98.00$0.000Call00040
(+3)
0.00
11/6/2020$97.00$0.025Call110088
(+5)
1.21484
(+0.115061)
0.0074833
11/6/2020$96.50$0.000Call00042
(-2)
0.00
11/6/2020$96.00$0.025Call00064
(+2)
1.18913
(-0.141054)
0.0076230
11/6/2020$95.50$0.025Call00024
(+0)
1.17614
(-0.15886)
0.0076960
11/6/2020$95.00$0.050Call1106329
(+2)
1.26541
(+0.220478)
0.0135456
11/6/2020$94.50$0.025Call11053
(+0)
1.149890.0078481
11/6/2020$94.00$0.000Call80888
(+0)
1.49058
(+0.428786)
0.08
11/6/2020$93.50$0.000Call00030
(+3)
0.00
11/6/2020$93.00$0.025Call33085
(-4)
1.10982
(+0.077424)
0.0080943
11/6/2020$92.50$0.000Call00032
(+2)
0.00
11/6/2020$92.00$0.125Call1000184
(+5)
1.34692
(+0.344386)
0.0291472
11/6/2020$91.50$0.000Call00026
(+0)
0.00
11/6/2020$91.00$0.125Call21070
(-2)
1.31456
(+0.306418)
0.0297422
11/6/2020$90.50$0.050Call54149
(-7)
1.13535
(+0.220252)
0.014865
11/6/2020$90.00$0.025Call301511833
(-38)
1.02702
(+0.085729)
0.00865822
11/6/2020$89.50$0.025Call00031
(-6)
1.01286
(+0.052438)
0.0087630
11/6/2020$89.00$0.000Call00046
(-9)
0.00
11/6/2020$88.50$0.025Call440130
(+1)
0.984197
(+0.090252)
0.0089851
11/6/2020$88.00$0.100Call200153
(+10)
1.17164
(+0.230531)
0.0268731
11/6/2020$87.50$0.100Call00043
(-2)
1.15484
(+0.260066)
0.0271990
11/6/2020$87.00$0.100Call000140
(-7)
1.13791
(+0.259929)
0.0275390
11/6/2020$86.50$0.000Call10150
(+1)
1.03626
(+0.175239)
0.01
11/6/2020$86.00$0.050Call10067
(-1)
0.995902
(+0.12381)
0.0166261
11/6/2020$85.50$0.050Call100121
(-10)
0.979757
(+0.100111)
0.016861
11/6/2020$85.00$0.075Call12812341109
(+214)
1.02183
(+0.116032)
0.02336134
11/6/2020$84.00$0.100Call1281169
(+10)
1.03314
(+0.165563)
0.0298665
11/6/2020$83.00$0.075Call18125144
(-4)
0.952327
(+0.10477)
0.02487
11/6/2020$82.00$0.075Call19613174
(+8)
0.916595
(+0.092053)
0.02561910
11/6/2020$81.00$0.075Call20117104
(+17)
0.880172
(+0.036394)
0.02651715
11/6/2020$80.00$0.125Call277771101609
(+1100)
0.919101
(+0.093641)
0.04007466
11/6/2020$79.00$0.125Call213882
(-31)
0.878817
(+0.040936)
0.04160315
11/6/2020$78.50$0.200Call40327
(+11)
0.940261
(+0.105627)
0.0591223
11/6/2020$78.00$0.175Call952045193
(+59)
0.893632
(+0.053796)
0.05494537
11/6/2020$77.50$0.250Call6314496
(+75)
0.940069
(+0.088097)
0.0715929
11/6/2020$77.00$0.250Call611021128
(+7)
0.916854
(+0.074312)
0.07305636
11/6/2020$76.50$0.400Call1711580
(+36)
1.00032
(+0.159819)
0.1013276
11/6/2020$76.00$0.350Call662833208
(+81)
0.942253
(+0.097417)
0.09500133
11/6/2020$75.00$0.375Call902254511999
(+371)
0.907271
(+0.053611)
0.103722226
11/6/2020$74.00$0.425Call1623871179
(+25)
0.883877
(+0.017026)
0.11749460
11/6/2020$73.00$0.550Call1674789156
(+43)
0.894011
(+0.024574)
0.14392349
11/6/2020$72.00$0.700Call19410453223
(+171)
0.903314
(+0.021326)
0.17351478
11/6/2020$71.00$0.875Call352118155278
(+248)
0.910744
(+0.033106)
0.20588687
11/6/2020$70.00$0.950Call1,695798628482
(+328)
0.869274
(-0.019028)
0.227234513
11/6/2020$69.00$1.375Call4069791192
(+192)
0.942748
(+0.054454)
0.28444113
11/6/2020$68.00$1.525Call1,22411766123
(+94)
0.907836
(+0.011711)
0.315465139
11/6/2020$67.00$1.800Call517210139224
(+209)
0.902607
(-0.015706)
0.357405120
11/6/2020$66.00$2.250Call2921679314
(+11)
0.936754
(+0.006568)
0.408455129
11/6/2020$65.00$2.525Call1,293623503255
(-41)
0.906284
(-0.024927)
0.45147364
11/6/2020$60.00$5.350Call43417821166
(+2)
0.968843
(+0.033646)
0.688246130
11/6/2020$55.00$9.350Call48252118
(+5)
1.10392
(-0.029353)
0.84555337
11/6/2020$50.00$13.850Call3612227
(+0)
1.22281
(+0.348389)
0.93281711
11/6/2020$45.00$18.700Call2026
(+2)
1.45381
(+0.103959)
0.9650072
11/6/2020$40.00$23.750Call423397
(+0)
1.952750.96746911
11/6/2020$180.00$116.300Put0001
(+0)
0.00
11/6/2020$175.00$110.950Put0001
(+0)
0.00
11/6/2020$170.00$106.050Put0001
(+0)
0.00
11/6/2020$165.00$101.050Put0000
(+0)
0.00
11/6/2020$160.00$96.400Put0003
(+0)
0.00
11/6/2020$155.00$91.450Put0002
(+0)
0.00
11/6/2020$150.00$86.600Put0005
(+0)
2.66336-0.9854830
11/6/2020$149.00$85.300Put0005
(+0)
0.00
11/6/2020$148.00$84.750Put0007
(+0)
2.94553
(+0.775322)
-0.9708620
11/6/2020$147.00$83.600Put0003
(+0)
2.61406
(+0.662603)
-0.9852210
11/6/2020$146.00$82.500Put0000
(+0)
2.07812-0.9978470
11/6/2020$145.00$81.400Put0001
(-3)
0.00
11/6/2020$144.00$80.200Put0004
(+0)
0.00
11/6/2020$143.00$79.700Put0006
(+0)
2.76992
(-0.101058)
-0.9748480
11/6/2020$142.00$78.450Put0001
(+0)
0.00
11/6/2020$141.00$77.450Put0003
(+0)
0.00
11/6/2020$140.00$75.700Put0000
(+0)
0.00
11/6/2020$139.00$75.450Put0002
(+0)
0.00
11/6/2020$138.00$74.500Put0002
(+0)
1.94687-0.997740
11/6/2020$137.00$73.450Put0001
(+0)
0.00
11/6/2020$136.00$72.500Put00030
(+0)
1.91492
(-0.053832)
-0.9976730
11/6/2020$135.00$71.750Put0006
(+0)
2.68263-0.9687660
11/6/2020$134.00$70.500Put0006
(+0)
1.86492-0.9979270
11/6/2020$133.00$69.500Put0006
(-1)
1.86492
(-0.339242)
-0.9975880
11/6/2020$132.00$68.600Put0001
(+0)
2.34528
(+0.301534)
-0.9838660
11/6/2020$131.00$67.700Put0003
(+0)
2.52075
(+0.497312)
-0.9727480
11/6/2020$130.00$66.850Put0009
(-5)
2.73526
(+0.520415)
-0.9585120
11/6/2020$129.00$65.500Put80010
(-2)
1.79375-0.9975171
11/6/2020$128.00$64.600Put102014
(+0)
2.27368-0.9832543
11/6/2020$127.00$63.550Put00011
(+0)
2.0672
(-0.226935)
-0.989680
11/6/2020$126.00$62.750Put0008
(-2)
2.48936
(+0.572563)
-0.9666640
11/6/2020$125.00$61.650Put00012
(-14)
2.3041
(+0.53209)
-0.9771090
11/6/2020$124.00$60.700Put0005
(-2)
2.36129
(+0.775355)
-0.9714440
11/6/2020$123.00$59.700Put0004
(+0)
2.33942-0.9711290
11/6/2020$122.00$58.600Put00031
(+0)
2.15181-0.9825610
11/6/2020$121.00$57.650Put00016
(+0)
2.21025
(-0.116884)
-0.9763110
11/6/2020$120.00$56.500Put00029
(-1)
1.61389
(+0.110352)
-0.9975490
11/6/2020$119.00$55.750Put0005
(-1)
2.32695
(+0.087833)
-0.9648250
11/6/2020$118.00$53.900Put00012
(-2)
0.00
11/6/2020$117.00$53.850Put00012
(+0)
2.43086
(+0.569289)
-0.9544160
11/6/2020$116.00$52.550Put00015
(-6)
1.8375
(-0.00221)
-0.9885260
11/6/2020$115.00$51.550Put2512168
(-4)
1.81562
(+5E-06)
-0.9883996
11/6/2020$114.00$50.600Put200074
(+0)
1.95405
(+0.572195)
-0.9811191
11/6/2020$113.00$49.700Put110020
(+0)
2.09595
(+0.250253)
-0.9684814
11/6/2020$112.00$48.700Put00016
(-1)
2.07095-0.9681330
11/6/2020$111.00$47.750Put00012
(+0)
2.12908-0.962230
11/6/2020$110.00$46.300Put200130
(+2)
0.02
11/6/2020$109.00$45.750Put0008
(+0)
2.07908-0.9613640
11/6/2020$108.00$44.850Put00030
(+0)
2.1623
(+0.915424)
-0.9504760
11/6/2020$107.00$43.600Put10012
(+0)
1.76641-0.9797281
11/6/2020$106.00$42.250Put00032
(+31)
0.00
11/6/2020$105.00$41.550Put11032
(-3)
1.57912
(+0.082579)
-0.987141
11/6/2020$104.00$40.850Put00015
(+1)
2.03711-0.9480780
11/6/2020$103.00$39.400Put0008
(+0)
0.00
11/6/2020$102.00$38.500Put00010
(+0)
1.2389
(-0.329174)
-0.996870
11/6/2020$101.00$37.800Put00034
(+1)
1.89394
(+0.663469)
-0.951780
11/6/2020$100.00$36.650Put131089
(+0)
1.65703-0.9701363
11/6/2020$99.00$35.600Put00012
(+0)
1.53945-0.9772540
11/6/2020$98.00$34.800Put20019
(+0)
1.79375-0.9495752
11/6/2020$97.00$33.450Put00025
(+0)
0.00
11/6/2020$96.50$33.200Put00012
(+0)
1.64609
(+0.672657)
-0.961260
11/6/2020$96.00$32.550Put0005
(+0)
1.35344-0.9851220
11/6/2020$95.50$32.350Put0004
(+0)
1.75273-0.9416060
11/6/2020$95.00$31.350Put110065
(-1)
0.02
11/6/2020$94.50$31.100Put00013
(-2)
1.40508-0.9752540
11/6/2020$94.00$30.650Put20215
(+0)
1.48174
(+0.571158)
-0.9667851
11/6/2020$93.50$29.500Put00013
(+0)
0.00
11/6/2020$93.00$29.700Put30016
(+0)
1.52549
(+0.639909)
-0.9588233
11/6/2020$92.50$28.300Put00011
(+0)
0.00
11/6/2020$92.00$28.300Put10011
(+0)
0.01
11/6/2020$91.50$28.200Put0002
(+0)
1.46929
(+0.427488)
-0.9578140
11/6/2020$91.00$27.700Put00047
(+0)
1.45088
(+0.508158)
-0.9573710
11/6/2020$90.50$27.200Put00011
(+0)
1.43281
(+0.421792)
-0.9568430
11/6/2020$90.00$26.250Put905155
(-15)
0.05
11/6/2020$89.50$25.900Put11019
(-1)
0.01
11/6/2020$89.00$25.550Put00018
(-5)
1.13477
(+0.079206)
-0.9826620
11/6/2020$88.50$24.900Put00022
(+0)
0.00
11/6/2020$88.00$24.250Put42031
(+0)
0.02
11/6/2020$87.50$23.850Put11017
(+0)
0.01
11/6/2020$87.00$23.300Put50053
(+0)
0.01
11/6/2020$86.50$23.050Put50019
(+3)
1.05-0.9815522
11/6/2020$86.00$22.500Put150037
(+1)
0.853735
(-0.179855)
-0.9952882
11/6/2020$85.50$21.850Put110120
(-1)
0.01
11/6/2020$85.00$21.400Put321196
(+30)
0.03
11/6/2020$84.00$20.600Put902114
(+4)
1.06094
(+0.187962)
-0.9684225
11/6/2020$83.00$19.400Put100076
(+40)
0.06
11/6/2020$82.00$18.600Put314280464
(-1)
0.989844
(+0.072986)
-0.96651910
11/6/2020$81.00$17.450Put40086
(+20)
0.04
11/6/2020$80.00$16.650Put104917544
(-13)
0.965714
(+0.114268)
-0.95290163
11/6/2020$79.00$15.400Put40114
(+1)
0.04
11/6/2020$78.50$14.950Put21020
(+8)
0.02
11/6/2020$78.00$14.650Put135453
(+22)
0.878124
(+0.032836)
-0.94946
11/6/2020$77.50$14.150Put430055
(-4)
0.855859
(+0.021573)
-0.94839717
11/6/2020$77.00$13.700Put160049
(+13)
0.885936
(-0.024904)
-0.935825
11/6/2020$76.50$13.400Put31132
(-9)
1.00434
(+0.140369)
-0.8985173
11/6/2020$76.00$12.800Put260264
(+18)
0.920068
(+0.085065)
-0.913312
11/6/2020$75.00$11.800Put29156191244
(+33)
0.86595
(+0.018734)
-0.909567123
11/6/2020$74.00$10.850Put491110166
(+13)
0.842188
(+0.012653)
-0.89529430
11/6/2020$73.00$10.100Put8263095
(+0)
0.93132
(+0.093548)
-0.84889817
11/6/2020$72.00$9.100Put267185
(-26)
0.865232
(+0.019647)
-0.84068119
11/6/2020$71.00$8.350Put326102483
(+288)
0.899607
(+0.041131)
-0.79720526
11/6/2020$70.00$7.500Put525155341412
(-211)
0.893599
(+0.023403)
-0.767229215
11/6/2020$69.00$6.850Put36838878
(+28)
0.934763
(+0.05285)
-0.71825855
11/6/2020$68.00$6.150Put2074528315
(+110)
0.944138
(+0.038787)
-0.67559769
11/6/2020$67.00$5.250Put25970157217
(+129)
0.88955
(-0.004082)
-0.6457169
11/6/2020$66.00$4.600Put29414161122
(+56)
0.8958
(-0.011894)
-0.598844103
11/6/2020$65.00$4.100Put1,257476295986
(-598)
0.923286
(+0.011684)
-0.546308570
11/6/2020$60.00$1.825Put5,8691,8432,4161164
(+256)
0.964158
(+0.031605)
-0.310571,249
11/6/2020$55.00$0.725Put5,4712,1132,862828
(+510)
1.04476
(+0.021328)
-0.142253809
11/6/2020$50.00$0.325Put3,5672,7765071080
(+127)
1.2173
(+0.053602)
-0.06419687
11/6/2020$45.00$0.175Put30989160271
(-3)
1.43473
(+0.070526)
-0.032238164
11/6/2020$40.00$0.075Put25173163626
(+29)
1.60805
(+0.121539)
-0.0135755
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/31/2020 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.