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

10.06 

 FASTLY INC       CHANGE

-0.52 

 HIGH 10.54   LOW 9.97   DIVIDEND DATE  
 OPEN 10.45   CLOSE 10.58   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,140,859   SPLIT DATE     DATE/TIME: 2025-02-11 
 OPTION VOLUME 17093   IMPLIED VOLATILITY 1.65   HISTORICAL VOL  0.77 
Data used in the screeners below are delayed from January 21, 2025.   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  9.6    FSLY  Feb 21 '25  10.00  0.72  0.72  7.50%    0.80  0
 FSLY  9.6    FSLY  Mar 21 '25  10.00  1.00  1.00  10.42%    0.76  1
 FSLY  9.6    FSLY  Jun 20 '25  10.00  1.64  1.64  17.08%    0.73  4
 FSLY  9.6    FSLY  Sep 19 '25  10.00  2.10  2.10  21.87%    0.71  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FSLY  Mar 21 '25  10.00   C  1.00    FSLY  Mar 21 '25  10.00   P  1.37    2.37  0.40
 FSLY  Jan 15 '27  10.00   C  3.67    FSLY  Jan 15 '27  10.00   P  3.35    7.03  0.40
 FSLY  Jun 20 '25  10.00   C  1.64    FSLY  Jun 20 '25  10.00   P  1.90    3.54  0.40
 FSLY  Dec 19 '25  10.00   C  2.52    FSLY  Dec 19 '25  10.00   P  2.58    5.10  0.40
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FSLY  Feb 21 '25  10.00   C  0.72    FSLY  Jan 15 '27  10.00   C  3.67    -2.96  23
 FSLY  Mar 21 '25  10.00   C  1.00    FSLY  Jan 15 '27  10.00   C  3.67    -2.67  22
 FSLY  Jun 20 '25  10.00   C  1.64    FSLY  Jan 15 '27  10.00   C  3.67    -2.03  19
 FSLY  Feb 21 '25  10.00   C  0.72    FSLY  Jan 16 '26  10.00   C  2.59    -1.87  11
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FSLY  Mar 21 '25  10.00   P  1.37    FSLY  Jan 16 '26  10.00   P  2.58    -1.21  10
 FSLY  Mar 21 '25  10.00   P  1.37    FSLY  Jun 20 '25  10.00   P  1.90    -0.53  3
 FSLY  Mar 21 '25  10.00   P  1.37    FSLY  Dec 19 '25  10.00   P  2.58    -1.21  9
 FSLY  Dec 19 '25  10.00   P  2.58    FSLY  Jan 16 '26  10.00   P  2.58    0.00  1
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.