$8.07
al cierre: Nov 6 EDT
$9.80
1.7321.44%
Pre-comercialización: 8:43 AM EDT
Comments
Loading...
Fastly (NYSE:FSLY) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Fastly a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Fastly..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price7.2Nov 05, 2025
Change
-0%
Bid6.8
Ask8.5
volume0
Intrest23
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price6.25Nov 05, 2025
Change
-0%
Bid5.8
Ask6.8
volume0
Intrest9
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price5.85Nov 05, 2025
Change
-0%
Bid5.2
Ask6.3
volume0
Intrest5
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price4.92Nov 05, 2025
Change
-0%
Bid4.8
Ask5.9
volume0
Intrest12
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price4.5Nov 05, 2025
Change
-0%
Bid3.7
Ask5.2
volume0
Intrest9
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price4.13Nov 05, 2025
Change
-0%
Bid3.8
Ask4.7
volume0
Intrest4
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid2.9
Ask4.3
volume0
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price2.99Nov 04, 2025
Change
-0%
Bid2.4
Ask3.8
volume0
Intrest3
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid2
Ask3.4
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price2.27Nov 05, 2025
Change
-0%
Bid1.6
Ask2.35
volume0
Intrest18
Strike
6
6
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest49
Last Price1.82Nov 05, 2025
Change
-0%
Bid1
Ask2.35
volume0
Intrest3
Strike
6.5
6.5
Last Price0.05Nov 05, 2025
Change
-0%
Bid0.05
Ask0.1
volume0
Intrest29
Last Price1.43Nov 05, 2025
Change
-0%
Bid0.8
Ask1.85
volume0
Intrest8
Strike
7
7
Last Price0.18Nov 05, 2025
Change
-0%
Bid0.15
Ask0.2
volume0
Intrest119
Last Price0.94Nov 05, 2025
Change
-0%
Bid0.8
Ask1.15
volume0
Intrest118
Strike
7.5
7.5
Last Price0.31Nov 05, 2025
Change
-0%
Bid0.3
Ask0.35
volume0
Intrest886
Last Price0.62Nov 05, 2025
Change
-0%
Bid0.6
Ask0.65
volume0
Intrest244
Strike
8
8
Last Price0.6Nov 05, 2025
Change
-0%
Bid0.5
Ask0.6
volume0
Intrest1062
Last Price0.4Nov 05, 2025
Change
-0%
Bid0.4
Ask0.45
volume0
Intrest747
Strike
8.5
8.5
Last Price0.85Nov 05, 2025
Change
-0%
Bid0.75
Ask0.95
volume0
Intrest67
Last Price0.28Nov 05, 2025
Change
-0%
Bid0.25
Ask0.3
volume0
Intrest746
Strike
9
9
Last Price1.1Oct 31, 2025
Change
-0%
Bid1.05
Ask1.6
volume0
Intrest2
Last Price0.15Nov 05, 2025
Change
-0%
Bid0.15
Ask0.3
volume0
Intrest368
Strike
9.5
9.5
Last Price1.5Oct 29, 2025
Change
-0%
Bid1.2
Ask2.1
volume0
Intrest10
Last Price0.12Nov 05, 2025
Change
-0%
Bid0.1
Ask0.15
volume0
Intrest1077
Strike
10
10
Last Price-
Change
-
Bid1.65
Ask2.65
volume0
Intrest0
Last Price0.1Nov 05, 2025
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest676
Strike
10.5
10.5
Last Price-
Change
-
Bid2
Ask3.2
volume0
Intrest0
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest146
Strike
11
11
Last Price2.79Nov 05, 2025
Change
-0%
Bid2.5
Ask3.2
volume0
Intrest1
Last Price0.21Nov 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest17
Strike
11.5
11.5
Last Price-
Change
-
Bid3
Ask4.1
volume0
Intrest0
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest23
Strike
12
12
Last Price-
Change
-
Bid3.5
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid4
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid4.5
Ask5.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid5
Ask6.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid5.3
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid5.8
Ask7.5
volume0
Intrest0
Last Price0.2Oct 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
15
15
Last Price-
Change
-
Bid6.3
Ask7.8
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
15.5
15.5
Last Price-
Change
-
Bid6.8
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid7.3
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
16.5
16.5
Last Price8.58Nov 05, 2025
Change
-0%
Bid7.8
Ask9.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
17
17
Last Price9.01Nov 05, 2025
Change
-0%
Bid8.3
Ask9.8
volume0
Intrest1