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

25.07 +0.07 +0.28%

03:59:59 - Closed. Currency in USD

Pre Market

25.05

-0.02

-0.08%

19:09:02 - Real-time Data

Type: Equity

Market: United States

Volume: 7,844,260
Bid/Ask: 0.00 / 0.00
Day's Range: 22.70 - 25.12

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

Oct 15, 2026 20:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.32	-10.26%	9.4	12.1	1	14.00	0	0%	0	0.05	0
FSLY Call 14.00 Exp: Oct 16, 2026 Last: 10.32 Chg.: -10.26% SymbolFSLY\|20261016\|14.00C Delta0.9956 Imp Vol4.4142 Bid9.4 Gamma0.0022 Theoretical10.98 Ask12.1 Theta-0.0387 Intrinsic Value11.07 Volume1 Vega0.0002 Time Value-0.75 Open Interest10 Rho0.0004 Delta / Theta-25.7248 FSLY Put 14.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolFSLY\|20261016\|14.00P Delta-0.0102 Imp Vol5.0568 Bid0 Gamma0.0041 Theoretical0.03 Ask0.05 Theta-0.0897 Intrinsic Value-11.07 Volume0 Vega0.0004 Time Value11.07 Open Interest0 Rho0 Delta / Theta0.1138
9.39	-10.57%	9	10.5	1	15.00	0.03	0%	0	0.25	1
FSLY Call 15.00 Exp: Oct 16, 2026 Last: 9.39 Chg.: -10.57% SymbolFSLY\|20261016\|15.00C Delta0.9951 Imp Vol3.9232 Bid9 Gamma0.0028 Theoretical9.98 Ask10.5 Theta-0.0379 Intrinsic Value10.07 Volume1 Vega0.0002 Time Value-0.68 Open Interest72 Rho0.0004 Delta / Theta-26.2864 FSLY Put 15.00 Exp: Oct 16, 2026 Last: 0.03 Chg.: 0% SymbolFSLY\|20261016\|15.00P Delta-0.0361 Imp Vol5.9276 Bid0 Gamma0.0102 Theoretical0.13 Ask0.25 Theta-0.3069 Intrinsic Value-10.07 Volume1 Vega0.001 Time Value10.1 Open Interest50 Rho0 Delta / Theta0.1176
8.19	-11.94%	8.1	9.5	3	16.00	0	0%	0	0.6	0
FSLY Call 16.00 Exp: Oct 16, 2026 Last: 8.19 Chg.: -11.94% SymbolFSLY\|20261016\|16.00C Delta0.9946 Imp Vol3.4624 Bid8.1 Gamma0.0034 Theoretical8.98 Ask9.5 Theta-0.037 Intrinsic Value9.07 Volume3 Vega0.0002 Time Value-0.88 Open Interest35 Rho0.0004 Delta / Theta-26.9106 FSLY Put 16.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolFSLY\|20261016\|16.00P Delta-0.0695 Imp Vol6.4938 Bid0 Gamma0.0157 Theoretical0.3 Ask0.6 Theta-0.5663 Intrinsic Value-9.07 Volume0 Vega0.0017 Time Value9.07 Open Interest0 Rho-0.0001 Delta / Theta0.1227
					25.07	Price @ Oct 15, 2026 20:34 GMT
0.3	-60%	0.2	0.55	22	25.50	2.03	84.55%	0.7	1.6	17
FSLY Call 25.50 Exp: Oct 16, 2026 Last: 0.3 Chg.: -60% SymbolFSLY\|20261016\|25.50C Delta0.3747 Imp Vol1.1433 Bid0.2 Gamma0.2538 Theoretical0.38 Ask0.55 Theta-0.2842 Intrinsic Value-0.43 Volume22 Vega0.005 Time Value0.73 Open Interest567 Rho0.0002 Delta / Theta-1.3186 FSLY Put 25.50 Exp: Oct 16, 2026 Last: 2.03 Chg.: 84.55% SymbolFSLY\|20261016\|25.50P Delta-0.58 Imp Vol1.6338 Bid0.7 Gamma0.1832 Theoretical1.15 Ask1.6 Theta-0.4159 Intrinsic Value0.43 Volume17 Vega0.0051 Time Value1.6 Open Interest855 Rho-0.0004 Delta / Theta1.3946
0.17	-57.5%	0.2	0.3	70	26.00	2.12	54.74%	1	1.8	27
FSLY Call 26.00 Exp: Oct 16, 2026 Last: 0.17 Chg.: -57.5% SymbolFSLY\|20261016\|26.00C Delta0.2699 Imp Vol1.1955 Bid0.2 Gamma0.2116 Theoretical0.25 Ask0.3 Theta-0.259 Intrinsic Value-0.93 Volume70 Vega0.0043 Time Value1.1 Open Interest1,562 Rho0.0002 Delta / Theta-1.0423 FSLY Put 26.00 Exp: Oct 16, 2026 Last: 2.12 Chg.: 54.74% SymbolFSLY\|20261016\|26.00P Delta-0.6868 Imp Vol1.4682 Bid1 Gamma0.1848 Theoretical1.4 Ask1.8 Theta-0.3383 Intrinsic Value0.93 Volume27 Vega0.0046 Time Value1.19 Open Interest1,408 Rho-0.0004 Delta / Theta2.0298
0.15	-40%	0.1	0.25	63	26.50	2.41	20.5%	1.4	2.6	16
FSLY Call 26.50 Exp: Oct 16, 2026 Last: 0.15 Chg.: -40% SymbolFSLY\|20261016\|26.50C Delta0.1956 Imp Vol1.2731 Bid0.1 Gamma0.166 Theoretical0.18 Ask0.25 Theta-0.2303 Intrinsic Value-1.43 Volume63 Vega0.0036 Time Value1.58 Open Interest894 Rho0.0001 Delta / Theta-0.8492 FSLY Put 26.50 Exp: Oct 16, 2026 Last: 2.41 Chg.: 20.5% SymbolFSLY\|20261016\|26.50P Delta-0.6982 Imp Vol1.9866 Bid1.4 Gamma0.1343 Theoretical2 Ask2.6 Theta-0.4508 Intrinsic Value1.43 Volume16 Vega0.0046 Time Value0.98 Open Interest355 Rho-0.0005 Delta / Theta1.5488

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	5,782.70	+119.53	+2.11%
Nikkei 225	65,496.00	+1070.05	+1.66%
Shanghai	3,716.28	+8.81	+0.24%
US 500	7,755.6	+11.5	+0.15%
US Tech 100	29,896.9	-38.7	-0.13%
DAX	25,625.39	+242.77	+0.96%
Dollar Index	101.483	-0.382	-0.38%

Crude Oil WTI	97.73	-0.24	-0.24%
Brent Oil	106.21	+0.29	+0.27%
Natural Gas	3.177	-0.059	-1.82%
Gold	4,195.25	+25.15	+0.60%
Silver	57.995	+0.839	+1.47%
US Soybeans	1,259.50	-2.50	-0.20%
Copper	6.6393	+0.0828	+1.26%

Philippines 2Y	7.076	+0.028	+0.40%
Philippines 10Y	7.979	+0.041	+0.52%
Philippines 20Y	8.075	+0.050	+0.62%
U.S. 2Y	4.755	+0.004	+0.08%
U.S. 10Y	5.108	+0.018	+0.35%
U.S. 30Y	5.449	+0.021	+0.39%
Germany 10Y	3.4359	+0.0291	+0.85%

Alphabet C	344.91	+1.26	+0.37%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	81.28	+1.78	+2.24%
Booking	165.80	+5.12	+3.19%
Apple	342.00	-0.96	-0.28%
Alibaba ADR	111.13	-0.04	-0.04%
Tesla	362.44	-4.72	-1.29%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FSLY	25.07	+0.07	+0.28%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Metropolitan Bank	60.25	-1.07%	5.43M
BDO Unibank	115.70	+1.94%	4.12M
International Container	860.000	+4.81%	1.65M
Jollibee Foods	142.00	+1.36%	1.52M
Manila Electric	447.60	+2.43%	480.74K
PLDT	1,250.00	+4.17%	218.61K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Philodrill	0.0110	+13.40%	46.00M
Lorenzo Shipping	0.700	+12.90%	112.00K
RL Commercial REIT	6.75	+9.05%	10.37M
Alliance Select	0.520	+8.33%	6.30M
Ionics	2.740	+7.87%	3.07M
Cirtek	1.15	+7.48%	7.07M

Name	Last	Chg. %	Vol.
LBC Express	10.800	-10.89%	6.50K
Manila Broadcasting Co	5.020	-8.56%	0.10K
Steniel Manufacturing	1.80	-7.69%	436.00K
PH Resorts	0.325	-5.80%	29.84M
Petron Corporation Non-Voting Perpetual Series 4B Prf	930.00	-5.10%	11.02K
Greenergy	0.1300	-4.41%	5.94M
Euro Med Lab	1.140	-4.20%	40.00K