Stocks Options

LAST PRICE
7.5600
TODAY'S CHANGE (%)
Trending Up0.0400 (0.5319%)

Bid / Lots
7.4800/ 1
Ask / Lots
7.5800/ 43
Open / Previous Close
7.5600 / 7.5200
Day Range
Low 7.5050
High 7.7350
52 Week Range
Low 5.5200
High 25.8700
Volume
1,883,605
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 73.663

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FSLYIn the Money	$5.60In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	FSLYOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	$5.00In the Money	$5.10In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	$4.50In the Money	$5.55In the Money	$2.60In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	$4.00In the Money	$4.10In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	$3.50In the Money	$3.60In the Money	$3.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.00	FSLYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
FSLYIn the Money	$3.00In the Money	$3.10In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
FSLYIn the Money	$2.37In the Money	$2.60In the Money	$2.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	FSLYNear the Money	---Near the Money	$0.03Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
FSLYIn the Money	$1.83In the Money	$2.09In the Money	$2.15In the Money	$0.10In the Money	5In the Money	37In the Money	Filter Table By Strike Price of$5.50	FSLYNear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	187Near the Money
FSLYIn the Money	$1.53In the Money	$1.77In the Money	$1.55In the Money	$0.22In the Money	28In the Money	113In the Money	Filter Table By Strike Price of$6.00	FSLYNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	134Near the Money
FSLYIn the Money	$1.03In the Money	$1.09In the Money	$1.06In the Money	$0.06In the Money	14In the Money	439In the Money	Filter Table By Strike Price of$6.50	FSLYNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	181Near the Money
FSLYIn the Money	$0.54In the Money	$0.58In the Money	$0.58In the Money	$0.07In the Money	158In the Money	915In the Money	Filter Table By Strike Price of$7.00	FSLYNear the Money	---Near the Money	$0.10Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	264Near the Money
FSLYUnderlying issue's last price	$0.06Underlying issue's last price	$0.09Underlying issue's last price	$0.07Underlying issue's last price	$-0.06Underlying issue's last price	616Underlying issue's last price	1,440Underlying issue's last price	Filter Table By Strike Price of$7.50Underlying issue's last price	FSLYUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.07Underlying issue's last price	45Underlying issue's last price	160Underlying issue's last price
FSLYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	56Near the Money	2,997Near the Money	Filter Table By Strike Price of$8.00	FSLYIn the Money	$0.41In the Money	$0.66In the Money	$0.47In the Money	$0.02In the Money	1In the Money	127In the Money
FSLYNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	504Near the Money	Filter Table By Strike Price of$8.50	FSLYIn the Money	$0.72In the Money	$1.17In the Money	$1.06In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$9.00	FSLYIn the Money	$1.17In the Money	$1.62In the Money	$1.61In the Money	$0.00In the Money	---In the Money	62In the Money
FSLYNear the Money	---Near the Money	$0.20Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$9.50	FSLYIn the Money	$1.72In the Money	$2.14In the Money	$2.37In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	158Near the Money	Filter Table By Strike Price of$10.00	FSLYIn the Money	$2.14In the Money	$2.61In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYNear the Money	---Near the Money	$0.52Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	36Near the Money	Filter Table By Strike Price of$10.50	FSLYIn the Money	$2.65In the Money	$3.15In the Money	$3.65In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$11.00	FSLYIn the Money	$3.15In the Money	$5.40In the Money	$3.75In the Money	$0.00In the Money	---In the Money	1In the Money
FSLYOut of the Money	---Out of the Money	$0.52Out 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$11.50	FSLYIn the Money	$3.70In the Money	$6.00In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1In the Money
FSLYOut of the Money	---Out of the Money	$0.15Out 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$12.00	FSLYIn the Money	$3.65In the Money	$6.50In the Money	$4.76In the Money	$0.00In the Money	---In the Money	2In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)