Quote for FSLY (FASTLY INC)

Data as of Oct 28, 2026

Last

27.03

Change

-0.34

Open

27.31

Previous

27.37

High

28.14

Low

26.53

Bid

-

Ask

-

Volume

3,284,841

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.529

Hist Vol

1.182

Opt Volume

5,425

Open Int

196,595

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Oct 16 '26 24.00	2.51	1.23	4.87%	0	1.17
Nov 20 '26 25.00	3.60	3.32	13.13%	1	1.00
Dec 18 '26 25.00	4.36	4.08	16.14%	2	0.95
Oct 15 '27 25.00	9.49	9.21	36.43%	12	0.92

Straddles

Call	Put	Price	ITM
Nov 20 '26 25.00	Nov 20 '26 25.00	6.80	0.28
Oct 16 '26 24.00	Oct 16 '26 24.00	3.11	1.28
Jan 19 '29 25.00	Jan 19 '29 25.00	23.80	0.28
Dec 18 '26 25.00	Dec 18 '26 25.00	8.06	0.28

Bull Put Spreads

Short	Long	Credit	Width
Oct 16 '26 25.50	Oct 16 '26 24.00	0.78	1.50
Oct 16 '26 25.50	Oct 16 '26 25.00	0.33	0.50
Oct 16 '26 26.50	Oct 16 '26 24.00	1.35	2.50
Oct 16 '26 26.00	Oct 16 '26 24.00	1.00	2.00

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 24.00	Oct 16 '26 24.50	0.86	0.50
Oct 16 '26 24.00	Oct 16 '26 26.00	1.56	2.00
Oct 16 '26 24.00	Oct 16 '26 26.50	1.68	2.50
Oct 16 '26 24.00	Oct 16 '26 25.50	1.26	1.50

Bull Call Spreads

Short	Long	Debit	Width
Oct 16 '26 25.00	Oct 16 '26 24.50	-0.15	0.50
Oct 16 '26 25.50	Oct 16 '26 24.50	-0.40	1.00
Oct 16 '26 26.50	Oct 16 '26 24.50	-0.82	2.00
Oct 16 '26 26.00	Oct 16 '26 24.50	-0.70	1.50

Bear Put Spreads

Short	Long	Debit	Width
Oct 16 '26 24.50	Oct 16 '26 26.00	-0.73	1.50
Oct 16 '26 24.50	Oct 16 '26 25.00	-0.18	0.50
Oct 16 '26 24.50	Oct 16 '26 26.50	-1.08	2.00
Oct 16 '26 25.00	Oct 16 '26 26.00	-0.55	1.00

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 25.00	Jan 19 '29 25.00	-9.70	26
Dec 18 '26 25.00	Jan 19 '29 25.00	-8.94	25
Nov 20 '26 25.00	Mar 19 '27 25.00	-2.50	4
Nov 20 '26 25.00	Jan 21 '28 25.00	-6.90	14

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 25.00	Jan 15 '27 25.00	-1.05	2
Nov 20 '26 25.00	Oct 15 '27 25.00	-4.53	11
Nov 20 '26 25.00	Dec 18 '26 25.00	-0.50	1
Nov 20 '26 25.00	Jul 16 '27 25.00	-3.80	8