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

20.24 +0.81 +4.17%

25/07 - Closed. Currency in USD

After Hours

20.27

+0.03

+0.15%

9:02:29 - Real-time Data

Type: Equity

Market: United States

Volume: 4,373,025
Bid/Ask: 0.00 / 0.00
Day's Range: 19.33 - 20.66

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

Jul 25, 2026 20:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.5	-1.49%	15	15.7	1	5.00	0	0%	0	0.75	0
FSLY Call 5.00 Exp: Jul 31, 2026 Last: 14.5 Chg.: -1.49% SymbolFSLY\|20260731\|5.00C Delta0.9855 Imp Vol6.0781 Bid15 Gamma0.0023 Theoretical15.35 Ask15.7 Theta-0.0487 Intrinsic Value15.24 Volume1 Vega0.001 Time Value-0.74 Open Interest118 Rho0.0008 Delta / Theta-20.2403 FSLY Put 5.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolFSLY\|20260731\|5.00P Delta-0.0303 Imp Vol8.0077 Bid0 Gamma0.0033 Theoretical0.38 Ask0.75 Theta-0.1189 Intrinsic Value-15.24 Volume0 Vega0.0018 Time Value15.24 Open Interest2 Rho-0.0001 Delta / Theta0.2553
12.69	-5.72%	12.5	14.5	1	7.00	0	0%	0	0.05	0
FSLY Call 7.00 Exp: Jul 31, 2026 Last: 12.69 Chg.: -5.72% SymbolFSLY\|20260731\|7.00C Delta0.9666 Imp Vol5.6279 Bid12.5 Gamma0.0051 Theoretical13.5 Ask14.5 Theta-0.0911 Intrinsic Value13.24 Volume1 Vega0.0019 Time Value-0.55 Open Interest3 Rho0.001 Delta / Theta-10.6121 FSLY Put 7.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolFSLY\|20260731\|7.00P Delta-0.0068 Imp Vol3.7176 Bid0 Gamma0.002 Theoretical0.03 Ask0.05 Theta-0.0153 Intrinsic Value-13.24 Volume0 Vega0.0005 Time Value13.24 Open Interest22 Rho0 Delta / Theta0.4458
11.85	-1.25%	12	13.4	1	8.00	0	0%	0	0.75	0
FSLY Call 8.00 Exp: Jul 31, 2026 Last: 11.85 Chg.: -1.25% SymbolFSLY\|20260731\|8.00C Delta0.9476 Imp Vol5.7917 Bid12 Gamma0.0071 Theoretical12.7 Ask13.4 Theta-0.1347 Intrinsic Value12.24 Volume1 Vega0.0028 Time Value-0.39 Open Interest4 Rho0.0011 Delta / Theta-7.0351 FSLY Put 8.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolFSLY\|20260731\|8.00P Delta-0.0473 Imp Vol5.4911 Bid0 Gamma0.0069 Theoretical0.38 Ask0.75 Theta-0.1171 Intrinsic Value-12.24 Volume0 Vega0.0026 Time Value12.24 Open Interest22 Rho-0.0002 Delta / Theta0.4042
					20.24	Price @ Jul 25, 2026 20:34 GMT
1	0%	0.8	0.95	29	20.50	1.01	0%	0.95	1.2	40
FSLY Call 20.50 Exp: Jul 31, 2026 Last: 1 Chg.: 0% SymbolFSLY\|20260731\|20.50C Delta0.4848 Imp Vol0.9549 Bid0.8 Gamma0.1609 Theoretical0.88 Ask0.95 Theta-0.0832 Intrinsic Value-0.26 Volume29 Vega0.0103 Time Value1.26 Open Interest132 Rho0.0015 Delta / Theta-5.826 FSLY Put 20.50 Exp: Jul 31, 2026 Last: 1.01 Chg.: 0% SymbolFSLY\|20260731\|20.50P Delta-0.5189 Imp Vol0.9079 Bid0.95 Gamma0.1693 Theoretical1.08 Ask1.2 Theta-0.0772 Intrinsic Value0.26 Volume40 Vega0.0103 Time Value0.75 Open Interest3 Rho-0.0017 Delta / Theta6.7191
0.65	38.3%	0.6	0.75	1,168	21.00	1.22	0%	1.3	1.5	2
FSLY Call 21.00 Exp: Jul 31, 2026 Last: 0.65 Chg.: 38.3% SymbolFSLY\|20260731\|21.00C Delta0.4069 Imp Vol0.9537 Bid0.6 Gamma0.1568 Theoretical0.67 Ask0.75 Theta-0.0808 Intrinsic Value-0.76 Volume1,168 Vega0.0101 Time Value1.41 Open Interest111 Rho0.0012 Delta / Theta-5.0375 FSLY Put 21.00 Exp: Jul 31, 2026 Last: 1.22 Chg.: 0% SymbolFSLY\|20260731\|21.00P Delta-0.5971 Imp Vol0.9303 Bid1.3 Gamma0.1606 Theoretical1.4 Ask1.5 Theta-0.0767 Intrinsic Value0.76 Volume2 Vega0.01 Time Value0.46 Open Interest12 Rho-0.0019 Delta / Theta7.7831
0.6	20%	0.45	0.6	230	21.50	0	0%	1.65	1.85	0
FSLY Call 21.50 Exp: Jul 31, 2026 Last: 0.6 Chg.: 20% SymbolFSLY\|20260731\|21.50C Delta0.3371 Imp Vol0.9669 Bid0.45 Gamma0.1456 Theoretical0.53 Ask0.6 Theta-0.077 Intrinsic Value-1.26 Volume230 Vega0.0095 Time Value1.86 Open Interest46 Rho0.001 Delta / Theta-4.3788 FSLY Put 21.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolFSLY\|20260731\|21.50P Delta-0.6688 Imp Vol0.9419 Bid1.65 Gamma0.1486 Theoretical1.75 Ask1.85 Theta-0.0726 Intrinsic Value1.26 Volume0 Vega0.0094 Time Value-1.26 Open Interest1 Rho-0.0021 Delta / Theta9.2126

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,286.27	+5.26	+0.08%
Nikkei 225	64,676.00	+64.85	+0.10%
Shanghai	3,835.11	+20.91	+0.55%
US 500	7,462.8	+50.8	+0.69%
US Tech 100	28,440.3	+312.0	+1.11%
DAX	25,099.00	+335.88	+1.36%
Dollar Index	100.970	-0.332	-0.33%

Crude Oil WTI	85.35	-3.96	-4.43%
Brent Oil	88.17	-3.51	-3.83%
Natural Gas	2.831	-0.057	-1.97%
Gold	4,107.85	+37.05	+0.91%
Silver	59.963	+1.056	+1.79%
US Soybeans	1,241.38	-12.13	-0.97%
Copper	6.3788	+0.0187	+0.29%

Philippines 2Y	6.560	0.000	0.00%
Philippines 10Y	7.596	0.000	0.00%
Philippines 20Y	7.545	0.000	0.00%
U.S. 2Y	4.299	-0.033	-0.76%
U.S. 10Y	4.633	-0.046	-0.98%
U.S. 30Y	5.123	-0.039	-0.76%
Germany 10Y	3.1728	-0.0387	-1.21%

Alphabet C	319.09	+0.75	+0.24%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.66	+1.18	+1.47%
Booking	177.46	+4.63	+2.68%
Apple	333.02	+11.36	+3.53%
Alibaba ADR	112.14	-1.92	-1.68%
Tesla	313.03	-6.66	-2.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FSLY	20.24	+0.81	+4.17%
	7974	7,329.0	+360.0	+5.17%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	12.780	+4.75%	2.11M
DigiPlus Interactive	10.000	-1.77%	1.26M
Ayala Land	16.860	+0.96%	688.90K
BDO Unibank	125.80	+2.28%	400.20K
Asia United Bank	50.050	+0.10%	281.24K
Aboitiz Equity	34.000	+0.29%	239.40K
International Container	964.500	-0.46%	125.40K

Name	Last	Chg. %	Vol.
Alsons Consolidated	0.7400	+5.71%	45.00K
Atlas Consolidated Mining	12.780	+4.75%	2.11M
Liberty Flour Mills	24.500	+4.48%	0.10K
Island Information and Tech	0.1280	+4.07%	100.00K
Integrated Micro-Electronics	6.540	+3.97%	464.00K
Now	0.530	+3.92%	10.00K
Cirtek	1.15	+2.68%	657.00K

Name	Last	Chg. %	Vol.
Concepcion Industrial	11.700	-7.14%	147.60K
A Brown Company	0.680	-4.23%	396.00K
Benguet A	6.200	-3.13%	10.00K
Petron	2.430	-2.80%	120.00K
Chelsea Logistics	0.760	-2.56%	76.00K
DigiPlus Interactive	10.000	-1.77%	1.26M
Dito CME Holdings	0.7500	-1.32%	482.00K