Stocks Options

LAST PRICE
7.4800
TODAY'S CHANGE (%)
Trending Down-0.2400 (-3.1088%)

Bid / Lots
7.4300/ 3
Ask / Lots
7.5000/ 4
Open / Previous Close
7.6000 / 7.7200
Day Range
Low 7.4000
High 7.6900
52 Week Range
Low 7.4000
High 25.8700
Volume
2,856,848
above 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 76.886

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$0.50	FSLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	FSLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	FSLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	FSLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	FSLYNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	FSLYNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	FSLYNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
FSLYIn the Money	$1.28In the Money	$2.00In the Money	$1.47In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.00	FSLYNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
FSLYIn the Money	$0.74In the Money	$1.66In the Money	$0.97In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.50	FSLYNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
FSLYUnderlying issue's last price	$0.24Underlying issue's last price	$0.60Underlying issue's last price	$0.39Underlying issue's last price	$-0.35Underlying issue's last price	3Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$7.00Underlying issue's last price	FSLYUnderlying issue's last price	---Underlying issue's last price	$0.06Underlying issue's last price	$0.01Underlying issue's last price	$-0.04Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
FSLYNear the Money	---Near the Money	$0.16Near the Money	$0.01Near the Money	$-0.25Near the Money	184Near the Money	---Near the Money	Filter Table By Strike Price of$7.50	FSLYIn the Money	$0.04In the Money	$0.25In the Money	$0.06In the Money	$0.03In the Money	377In the Money	---In the Money
FSLYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	310Near the Money	---Near the Money	Filter Table By Strike Price of$8.00	FSLYIn the Money	$0.15In the Money	$1.65In the Money	$0.53In the Money	$0.34In the Money	36In the Money	---In the Money
FSLYNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	8Near the Money	---Near the Money	Filter Table By Strike Price of$8.50	FSLYIn the Money	$0.80In the Money	$1.09In the Money	$0.87In the Money	$0.06In the Money	2In the Money	---In the Money
FSLYNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	28Near the Money	---Near the Money	Filter Table By Strike Price of$9.00	FSLYIn the Money	$1.45In the Money	$1.63In the Money	$1.65In the Money	$0.18In the Money	5In the Money	---In the Money
FSLYNear the Money	---Near the Money	$2.13Near the Money	$0.04Near the Money	$-0.08Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$9.50	FSLYIn the Money	$1.42In the Money	$2.18In the Money	$1.76In the Money	$-0.15In the Money	1In the Money	---In the Money
FSLYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$10.00	FSLYIn the Money	$2.23In the Money	$2.84In the Money	$2.45In the Money	$0.39In the Money	46In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.50	FSLYIn the Money	$2.10In the Money	$2.27In the Money	$2.23In the Money	$0.00In the Money	1In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.00	FSLYIn the Money	$2.98In the Money	$3.45In the Money	$3.42In the Money	$0.00In the Money	20In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$1.41Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.50	FSLYIn the Money	$1.94In the Money	$2.88In the Money	$3.07In the Money	$0.00In the Money	2In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.00	FSLYIn the Money	$2.83In the Money	$5.40In the Money	$3.26In the Money	$0.00In the Money	3In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$1.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.50	FSLYIn the Money	$3.50In the Money	$4.00In the Money	$3.89In the Money	$0.00In the Money	2In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	FSLYIn the Money	$3.40In the Money	$5.45In the Money	$4.35In the Money	$0.00In the Money	50In the Money	---In the Money
FSLYOut of the Money	$1.11Out of the Money	$1.32Out of the Money	$1.30Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	FSLYIn the Money	$1.68In the Money	$1.94In the Money	$1.64In the Money	$0.00In the Money	5In the Money	---In the Money
FSLYOut of the Money	$0.56Out of the Money	$1.13Out of the Money	$1.08Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	FSLYIn the Money	$1.88In the Money	$2.27In the Money	$2.08In the Money	$0.00In the Money	4In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FSLYOut of the Money	$0.43Out of the Money	$0.87Out of the Money	$0.50Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	FSLYIn the Money	$7.55In the Money	$9.70In the Money	$8.70In the Money	$0.00In the Money	1In the Money	---In the Money
FSLYOut of the Money	$0.09Out of the Money	$0.43Out of the Money	$0.38Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	FSLYIn the Money	$8.90In the Money	$11.75In the Money	$9.90In the Money	$0.00In the Money	2In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	FSLYIn the Money	$9.00In the Money	$12.25In the Money	$10.07In the Money	$0.00In the Money	2In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FSLYOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	FSLYIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)