Stocks Options

LAST PRICE
8.8900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
8.8400/ 4
Ask / Lots
8.9400/ 3
Open / Previous Close
0.0000 / 8.8900
Day Range
---
52 Week Range
Low 7.8300
High 25.8700
Volume
2,902
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 77.461

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	FSLYNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FSLYIn the Money	---In the Money	---In the Money	$2.38In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$6.50	FSLYNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FSLYIn the Money	---In the Money	---In the Money	$1.71In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$7.00	FSLYNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	208Near the Money
FSLYIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$7.50	FSLYNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	181Near the Money
FSLYIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.00In the Money	---In the Money	869In the Money	Filter Table By Strike Price of$8.00	FSLYNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	745Near the Money
FSLYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	496Underlying issue's last price	Filter Table By Strike Price of$8.50Underlying issue's last price	FSLYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	910Underlying issue's last price
FSLYNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	6,123Near the Money	Filter Table By Strike Price of$9.00	FSLYIn the Money	---In the Money	---In the Money	$0.18In the Money	$0.00In the Money	---In the Money	1,027In the Money
FSLYNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	6,839Near the Money	Filter Table By Strike Price of$9.50	FSLYIn the Money	---In the Money	---In the Money	$0.75In the Money	$0.00In the Money	---In the Money	20In the Money
FSLYNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,388Near the Money	Filter Table By Strike Price of$10.00	FSLYIn the Money	---In the Money	---In the Money	$1.07In the Money	$0.00In the Money	---In the Money	118In the Money
FSLYNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	202Near the Money	Filter Table By Strike Price of$10.50	FSLYIn the Money	---In the Money	---In the Money	$1.66In the Money	$0.00In the Money	---In the Money	90In the Money
FSLYNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	73Near the Money	Filter Table By Strike Price of$11.00	FSLYIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.00In the Money	---In the Money	433In the Money
FSLYNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	235Near the Money	Filter Table By Strike Price of$11.50	FSLYIn the Money	---In the Money	---In the Money	$2.69In the Money	$0.00In the Money	---In the Money	385In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	782Out of the Money	Filter Table By Strike Price of$12.00	FSLYIn the Money	---In the Money	---In the Money	$3.26In the Money	$0.00In the Money	---In the Money	84In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	915Out of the Money	Filter Table By Strike Price of$12.50	FSLYIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	1,170In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	699Out of the Money	Filter Table By Strike Price of$13.00	FSLYIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money	Filter Table By Strike Price of$13.50	FSLYIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	34In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	427Out of the Money	Filter Table By Strike Price of$14.00	FSLYIn the Money	---In the Money	---In the Money	$5.71In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money	Filter Table By Strike Price of$14.50	FSLYIn the Money	---In the Money	---In the Money	$2.42In the Money	$0.00In the Money	---In the Money	1In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7,107Out of the Money	Filter Table By Strike Price of$15.00	FSLYIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	232In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$15.50	FSLYIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$16.00	FSLYIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	459Out of the Money	Filter Table By Strike Price of$16.50	FSLYIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	5In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,706Out of the Money	Filter Table By Strike Price of$17.00	FSLYIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	1In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,652Out of the Money	Filter Table By Strike Price of$17.50	FSLYIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$18.00	FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$19.00	FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$20.00	FSLYIn the Money	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	7In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$22.50	FSLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$25.00	FSLYIn the Money	---In the Money	---In the Money	$12.08In the Money	$0.00In the Money	---In the Money	---In the Money

Fastly Inc
NYSE:FSLYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)