Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for FSLY (FASTLY INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 FSLY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

83.77 

 FASTLY INC       CHANGE

1.39 

 HIGH 84.72   LOW 79.46   DIVIDEND DATE  
 OPEN 79.62   CLOSE 82.38   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 9,631,326   SPLIT DATE     DATE/TIME: 2020-09-18 
 OPTION VOLUME 29967   IMPLIED VOLATILITY 0.84   HISTORICAL VOL  0.96 
Data used in the screeners below are delayed from August 27, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 FSLY  94.35    FSLY  Dec 18 '20  95.00  19.80  19.80  20.99%    0.97  3
 FSLY  94.35    FSLY  Oct 16 '20  95.00  12.80  12.80  13.57%    0.94  1
 FSLY  94.35    FSLY  Jan 15 '21  95.00  21.10  21.10  22.36%    0.92  4
 FSLY  94.35    FSLY  Sep 18 '20  95.00  8.10  8.10  8.59%    0.91  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FSLY  Dec 18 '20  95.00   C  19.80    FSLY  Dec 18 '20  95.00   P  19.95    39.75  0.65
 FSLY  Oct 16 '20  95.00   C  12.80    FSLY  Oct 16 '20  95.00   P  13.40    26.20  0.65
 FSLY  Sep 18 '20  95.00   C  8.10    FSLY  Sep 18 '20  95.00   P  9.00    17.10  0.65
 FSLY  Mar 19 '21  95.00   C  24.80    FSLY  Mar 19 '21  95.00   P  25.90    50.70  0.65
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FSLY  Dec 18 '20  95.00   C  19.80    FSLY  Sep 16 '22  95.00   C  42.80    -23.00  21
 FSLY  Dec 18 '20  95.00   C  19.80    FSLY  Jan 21 '22  95.00   C  36.05    -16.25  13
 FSLY  Oct 16 '20  95.00   C  12.80    FSLY  Sep 16 '22  95.00   C  42.80    -30.00  23
 FSLY  Oct 16 '20  95.00   C  12.80    FSLY  Jan 21 '22  95.00   C  36.05    -23.25  15
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FSLY  Dec 18 '20  95.00   P  19.95    FSLY  Sep 16 '22  95.00   P  41.35    -21.40  21
 FSLY  Oct 16 '20  95.00   P  13.40    FSLY  Sep 16 '22  95.00   P  41.35    -27.95  23
 FSLY  Sep 18 '20  95.00   P  9.00    FSLY  Sep 16 '22  95.00   P  41.35    -32.35  24
 FSLY  Dec 18 '20  95.00   P  19.95    FSLY  Jan 21 '22  95.00   P  35.65    -15.70  13
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.