Stocks Options

LAST PRICE
6.7000
TODAY'S CHANGE (%)
Trending Up0.4500 (7.2000%)

Bid / Lots
6.6500/ 5
Ask / Lots
6.7100/ 30
Open / Previous Close
6.3100 / 6.2500
Day Range
Low 6.3100
High 6.7850
52 Week Range
Low 5.5200
High 25.8700
Volume
3,582,926
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 73.305

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FSLYIn the Money	$5.15In the Money	$5.25In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	$4.15In the Money	$4.30In the Money	---In 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	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	$3.60In the Money	$3.80In the Money	---In 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	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FSLYIn the Money	$2.99In the Money	$3.25In the Money	---In 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	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
FSLYIn the Money	$2.67In the Money	$2.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	FSLYNear the Money	---Near the Money	$0.53Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FSLYIn the Money	$2.05In the Money	$2.39In the Money	$1.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	FSLYNear the Money	---Near the Money	$0.21Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	102Near the Money
FSLYIn the Money	$1.66In the Money	$1.87In the Money	$1.75In the Money	$0.60In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$5.00	FSLYNear the Money	---Near the Money	$0.25Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	100Near the Money
FSLYIn the Money	$1.17In the Money	$1.45In the Money	$1.21In the Money	$0.39In the Money	46In the Money	65In the Money	Filter Table By Strike Price of$5.50	FSLYNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	141Near the Money
FSLYIn the Money	$0.68In the Money	$0.85In the Money	$0.65In the Money	$0.39In the Money	310In the Money	660In 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	20Near the Money	262Near the Money
FSLYUnderlying issue's last price	$0.19Underlying issue's last price	$0.24Underlying issue's last price	$0.22Underlying issue's last price	$0.19Underlying issue's last price	3,061Underlying issue's last price	1,759Underlying issue's last price	Filter Table By Strike Price of$6.50Underlying issue's last price	FSLYUnderlying issue's last price	---Underlying issue's last price	$0.12Underlying issue's last price	$0.01Underlying issue's last price	$-0.26Underlying issue's last price	60Underlying issue's last price	95Underlying issue's last price
FSLYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	27Near the Money	385Near the Money	Filter Table By Strike Price of$7.00	FSLYIn the Money	$0.26In the Money	$0.50In the Money	$0.33In the Money	$-0.30In the Money	32In the Money	20In the Money
FSLYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	211Near the Money	Filter Table By Strike Price of$7.50	FSLYIn the Money	$0.62In the Money	$1.08In the Money	$0.95In the Money	$-0.88In the Money	2In the Money	7In the Money
FSLYNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$8.00	FSLYIn the Money	$1.08In the Money	$1.57In the Money	$2.01In 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	40Near the Money	Filter Table By Strike Price of$8.50	FSLYIn the Money	$1.60In the Money	$2.09In the Money	$2.23In 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	10Near the Money	Filter Table By Strike Price of$9.00	FSLYIn the Money	$2.01In the Money	$2.87In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$9.50	FSLYIn the Money	$2.55In the Money	$3.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.24Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$10.00	FSLYIn the Money	$3.05In the Money	$3.75In the Money	$4.22In the Money	$0.00In the Money	---In the Money	40In the Money
FSLYOut of the Money	---Out of the Money	$0.52Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.50	FSLYIn the Money	$3.60In the Money	$5.50In the Money	$4.75In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.00	FSLYIn the Money	$3.70In the Money	$6.35In the Money	$5.36In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.02Out of the Money	---Out 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	$3.90In the Money	$6.85In the Money	$5.77In 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	---Out 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	$5.05In the Money	$7.30In the Money	$5.52In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.52Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.50	FSLYIn the Money	$5.75In the Money	$7.85In the Money	$6.52In the Money	$0.00In the Money	---In the Money	2In the Money
FSLYOut of the Money	---Out of the Money	$0.52Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	FSLYIn the Money	$5.70In the Money	$8.35In the Money	---In the Money	$0.00In 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	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$14.00	FSLYIn the Money	$6.70In the Money	$9.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FSLYOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	FSLYIn the Money	$7.70In the Money	$9.60In the Money	$8.52In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)