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

44.89 

 FASTLY INC       CHANGE

1.01 

 HIGH 45.69   LOW 43.78   DIVIDEND DATE  
 OPEN 44.22   CLOSE 43.88   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,825,010   SPLIT DATE     DATE/TIME: 2021-10-15 
 OPTION VOLUME 25153   IMPLIED VOLATILITY 0.52   HISTORICAL VOL  0.69 
Data used in the screeners below are delayed from September 24, 2021.   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  42.04    FSLY  Nov 19 '21  40.00  5.42  3.38  8.05%    0.68  1
 FSLY  42.04    FSLY  Nov 19 '21  45.00  3.18  3.18  7.56%    0.66  1
 FSLY  42.04    FSLY  Dec 15 '23  40.00  16.32  14.28  33.97%    0.65  26
 FSLY  42.04    FSLY  Dec 17 '21  40.00  6.00  3.96  9.42%    0.63  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FSLY  Nov 19 '21  40.00   C  5.42    FSLY  Nov 19 '21  40.00   P  3.30    8.72  2.04
 FSLY  Nov 19 '21  45.00   C  3.18    FSLY  Nov 19 '21  45.00   P  6.10    9.28  2.96
 FSLY  Dec 17 '21  40.00   C  6.00    FSLY  Dec 17 '21  40.00   P  3.92    9.93  2.04
 FSLY  Dec 17 '21  45.00   C  3.85    FSLY  Dec 17 '21  45.00   P  6.70    10.55  2.96
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FSLY  Jan 21 '22  45.00   P  7.38    FSLY  Jan 21 '22  42.00   P  5.29    2.08  3.00
 FSLY  Dec 15 '23  45.00   P  16.00    FSLY  Dec 15 '23  40.00   P  12.25    3.75  5.00
 FSLY  Mar 18 '22  45.00   P  8.55    FSLY  Mar 18 '22  40.00   P  5.50    3.05  5.00
 FSLY  Jan 19 '24  45.00   P  15.77    FSLY  Jan 19 '24  40.00   P  12.24    3.53  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FSLY  Dec 15 '23  40.00   C  16.32    FSLY  Dec 15 '23  45.00   C  13.45    2.87  5.00
 FSLY  Jan 21 '22  40.00   C  6.75    FSLY  Jan 21 '22  45.00   C  4.53    2.22  5.00
 FSLY  Nov 19 '21  40.00   C  5.42    FSLY  Nov 19 '21  45.00   C  3.18    2.24  5.00
 FSLY  Oct 15 '21  40.00   C  3.40    FSLY  Oct 15 '21  44.00   C  1.45    1.95  4.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FSLY  Oct 15 '21  43.00   C  1.84    FSLY  Oct 15 '21  42.00   C  2.27    -0.43  1.00
 FSLY  Jan 20 '23  45.00   C  10.34    FSLY  Jan 20 '23  40.00   C  12.12    -1.78  5.00
 FSLY  Oct 15 '21  43.00   C  1.84    FSLY  Oct 15 '21  41.00   C  2.79    -0.95  2.00
 FSLY  Oct 15 '21  45.00   C  1.14    FSLY  Oct 15 '21  42.00   C  2.27    -1.13  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FSLY  Jan 21 '22  40.00   P  4.58    FSLY  Jan 21 '22  42.00   P  5.29    -0.71  2.00
 FSLY  Sep 16 '22  40.00   P  8.35    FSLY  Sep 16 '22  45.00   P  10.95    -2.60  5.00
 FSLY  Oct 15 '21  41.00   P  1.78    FSLY  Oct 15 '21  45.00   P  4.03    -2.25  4.00
 FSLY  Oct 15 '21  40.00   P  1.36    FSLY  Oct 15 '21  45.00   P  4.03    -2.67  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FSLY  Nov 19 '21  40.00   C  5.42    FSLY  Jan 20 '23  40.00   C  12.12    -6.69  14
 FSLY  Nov 19 '21  45.00   C  3.18    FSLY  Dec 15 '23  45.00   C  13.45    -10.27  25
 FSLY  Nov 19 '21  40.00   C  5.42    FSLY  Jan 19 '24  40.00   C  15.72    -10.30  26
 FSLY  Nov 19 '21  40.00   C  5.42    FSLY  Jun 17 '22  40.00   C  9.47    -4.05  7
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FSLY  Nov 19 '21  40.00   P  3.30    FSLY  Jan 19 '24  40.00   P  12.24    -8.94  26
 FSLY  Nov 19 '21  45.00   P  6.10    FSLY  Sep 16 '22  45.00   P  10.95    -4.85  10
 FSLY  Nov 19 '21  40.00   P  3.30    FSLY  Dec 15 '23  40.00   P  12.25    -8.95  25
 FSLY  Nov 19 '21  45.00   P  6.10    FSLY  Jan 19 '24  45.00   P  15.77    -9.67  26
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.