Breaking News

Fastly Inc (FSLY)

Symbol	Exchange	Currency
FSLY	NASDAQ	USD	Real-time
FSLY	Mexico	MXN	Delayed
2Y7	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

21.04 -0.04 -0.19%

04:59:59 - Closed. Currency in USD

Pre Market

18.18

-2.86

-13.59%

21:42:51 - Real-time Data

Type: Equity

Market: United States

Volume: 8,664,075
Bid/Ask: 0.00 / 0.00
Day's Range: 20.22 - 21.51

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Fastly Option Chain

Get free option data for FSLY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Fastly options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 04, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.12	-0.42%	6.5	7.5	118	14.00	0.05	-50%	0	0.15	271
FSLY Call 14.00 Exp: Nov 06, 2026 Last: 7.12 Chg.: -0.42% SymbolFSLY\|20261106\|14.00C Delta0.9238 Imp Vol4.1632 Bid6.5 Gamma0.0224 Theoretical7 Ask7.5 Theta-0.2302 Intrinsic Value6.66 Volume118 Vega0.0022 Time Value0.46 Open Interest6 Rho0.0007 Delta / Theta-4.0126 FSLY Put 14.00 Exp: Nov 06, 2026 Last: 0.05 Chg.: -50% SymbolFSLY\|20261106\|14.00P Delta-0.0357 Imp Vol3.1542 Bid0 Gamma0.0162 Theoretical0.08 Ask0.15 Theta-0.0951 Intrinsic Value-6.66 Volume271 Vega0.0012 Time Value6.71 Open Interest31 Rho0 Delta / Theta0.3757
6.24	1.13%	5.6	6.5	124	15.00	0.14	-6.67%	0.1	0.15	243
FSLY Call 15.00 Exp: Nov 06, 2026 Last: 6.24 Chg.: 1.13% SymbolFSLY\|20261106\|15.00C Delta0.9032 Imp Vol3.7812 Bid5.6 Gamma0.0295 Theoretical6.05 Ask6.5 Theta-0.2502 Intrinsic Value5.66 Volume124 Vega0.0026 Time Value0.58 Open Interest23 Rho0.0007 Delta / Theta-3.6096 FSLY Put 15.00 Exp: Nov 06, 2026 Last: 0.14 Chg.: -6.67% SymbolFSLY\|20261106\|15.00P Delta-0.058 Imp Vol3.0017 Bid0.1 Gamma0.0251 Theoretical0.13 Ask0.15 Theta-0.1335 Intrinsic Value-5.66 Volume243 Vega0.0018 Time Value5.8 Open Interest52 Rho-0.0001 Delta / Theta0.4342
5.65	-2.08%	5.2	6.2	88	15.50	0.2	17.65%	0.15	0.2	507
FSLY Call 15.50 Exp: Nov 06, 2026 Last: 5.65 Chg.: -2.08% SymbolFSLY\|20261106\|15.50C Delta0.8719 Imp Vol3.991 Bid5.2 Gamma0.0342 Theoretical5.7 Ask6.2 Theta-0.3221 Intrinsic Value5.16 Volume88 Vega0.0032 Time Value0.49 Open Interest43 Rho0.0007 Delta / Theta-2.7069 FSLY Put 15.50 Exp: Nov 06, 2026 Last: 0.2 Chg.: 17.65% SymbolFSLY\|20261106\|15.50P Delta-0.077 Imp Vol2.999 Bid0.15 Gamma0.0314 Theoretical0.18 Ask0.2 Theta-0.1661 Intrinsic Value-5.16 Volume507 Vega0.0022 Time Value5.36 Open Interest79 Rho-0.0001 Delta / Theta0.4635
					20.66	Price @ Nov 04, 2026 20:33 GMT
1.9	-7.32%	1.8	1.95	8,916	21.00	2.1	7.69%	2	2.25	418
FSLY Call 21.00 Exp: Nov 06, 2026 Last: 1.9 Chg.: -7.32% SymbolFSLY\|20261106\|21.00C Delta0.5282 Imp Vol3.2468 Bid1.8 Gamma0.0798 Theoretical1.87 Ask1.95 Theta-0.497 Intrinsic Value-0.34 Volume8,916 Vega0.0061 Time Value2.24 Open Interest57 Rho0.0005 Delta / Theta-1.0628 FSLY Put 21.00 Exp: Nov 06, 2026 Last: 2.1 Chg.: 7.69% SymbolFSLY\|20261106\|21.00P Delta-0.4718 Imp Vol3.2505 Bid2 Gamma0.0797 Theoretical2.12 Ask2.25 Theta-0.4955 Intrinsic Value0.34 Volume418 Vega0.0061 Time Value1.76 Open Interest1,169 Rho-0.0006 Delta / Theta0.9521
2.09	16.11%	1.55	1.9	141	21.50	2.32	5.45%	2.1	2.55	1
FSLY Call 21.50 Exp: Nov 06, 2026 Last: 2.09 Chg.: 16.11% SymbolFSLY\|20261106\|21.50C Delta0.4922 Imp Vol3.3394 Bid1.55 Gamma0.0778 Theoretical1.73 Ask1.9 Theta-0.5123 Intrinsic Value-0.84 Volume141 Vega0.0061 Time Value2.93 Open Interest302 Rho0.0005 Delta / Theta-0.9607 FSLY Put 21.50 Exp: Nov 06, 2026 Last: 2.32 Chg.: 5.45% SymbolFSLY\|20261106\|21.50P Delta-0.5159 Imp Vol3.0982 Bid2.1 Gamma0.0838 Theoretical2.32 Ask2.55 Theta-0.473 Intrinsic Value0.84 Volume1 Vega0.0061 Time Value1.48 Open Interest157 Rho-0.0006 Delta / Theta1.0908
1.5	-6.25%	1.4	1.65	50	22.00	2.61	6.53%	2.4	2.85	3
FSLY Call 22.00 Exp: Nov 06, 2026 Last: 1.5 Chg.: -6.25% SymbolFSLY\|20261106\|22.00C Delta0.4544 Imp Vol3.3204 Bid1.4 Gamma0.0777 Theoretical1.53 Ask1.65 Theta-0.5061 Intrinsic Value-1.34 Volume50 Vega0.0061 Time Value2.84 Open Interest319 Rho0.0004 Delta / Theta-0.8978 FSLY Put 22.00 Exp: Nov 06, 2026 Last: 2.61 Chg.: 6.53% SymbolFSLY\|20261106\|22.00P Delta-0.5567 Imp Vol3.0775 Bid2.4 Gamma0.0836 Theoretical2.63 Ask2.85 Theta-0.4653 Intrinsic Value1.34 Volume3 Vega0.0061 Time Value1.27 Open Interest846 Rho-0.0007 Delta / Theta1.1964

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FSLY Comments

Write your thoughts about Fastly Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,778.14	+83.22	+1.46%
Nikkei 225	61,077.90	-1110.73	-1.79%
Shanghai	3,689.91	+3.74	+0.10%
US 500	7,704.0	+15.1	+0.20%
US Tech 100	28,240.8	-196.4	-0.69%
DAX	26,664.50	+185.17	+0.70%
Dollar Index	101.520	+0.095	+0.09%

Crude Oil WTI	89.36	+1.24	+1.41%
Brent Oil	96.70	+2.08	+2.20%
Natural Gas	2.939	-0.020	-0.68%
Gold	4,130.76	+57.76	+1.42%
Silver	52.815	+0.533	+1.02%
US Soybeans	1,209.13	+6.13	+0.51%
Copper	6.4338	+0.0048	+0.07%

Philippines 2Y	7.205	0.000	0.00%
Philippines 10Y	8.141	0.000	0.00%
Philippines 20Y	8.344	0.000	0.00%
U.S. 2Y	4.618	+0.037	+0.81%
U.S. 10Y	4.902	+0.009	+0.18%
U.S. 30Y	5.284	+0.004	+0.08%
Germany 10Y	3.2740	-0.0128	-0.39%

Alphabet C	287.30	+9.03	+3.25%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.67	+2.52	+3.11%
Booking	170.97	+15.30	+9.83%
Apple	349.51	+17.61	+5.31%
Alibaba ADR	105.29	+4.93	+4.91%
Tesla	385.19	-13.31	-3.34%

Recent Quotes

Name	Price	Chg.	Chg. %
FSLY	21.04	-0.04	-0.19%
PGIM AAA CLO Aggr.	49.03	+0.16	+0.33%
VMXP	11.90	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.85	+2.24%	61.12M
Metropolitan Bank	61.00	-3.17%	6.39M
BDO Unibank	122.90	+0.82%	2.56M
Jollibee Foods	150.50	+7.89%	1.98M
International Container	830.000	0.00%	1.37M
Ayala	541.50	+4.34%	645.03K
SM Investments	574.00	+7.29%	547.62K

Name	Last	Chg. %	Vol.
Philippine Estates	0.415	+22.06%	380.00K
Cebu Air	26.000	+11.59%	329.60K
MAH A	0.58	+11.54%	3.00K
Chelsea	1.130	+8.65%	977.00K
Philex Mining	10.540	+8.55%	9.90M
Jollibee Foods	150.50	+7.89%	1.98M
PH Resorts	0.490	+7.69%	11.32M

Name	Last	Chg. %	Vol.
ABS-CBN Holdings DRC	2.25	-22.68%	1.00K
Liberty Flour Mills	17.600	-15.99%	16.10K
Discovery World	0.880	-12.87%	1.00K
Jackstones	1.630	-8.94%	1.00K
Oriental Petroleum Minerals B	0.0140	-6.67%	11.10M
Island Information Tech	0.1400	-6.67%	10.22M
Century Peak Holdings Corp	1.880	-6.00%	104.00K