Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116C00032120 | 2024-01-03 12:45PM EDT | 32.12 | 31.40 | 37.00 | 42.00 | 0.00 | - | 2 | 2 | 86.89% |
| FAST260116C00042120 | 2024-02-13 4:02PM EDT | 42.12 | 28.90 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 88.68% |
| FAST260116C00054620 | 2024-05-01 2:52PM EDT | 54.62 | 19.20 | 14.00 | 18.60 | 0.00 | - | 5 | 7 | 44.86% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 55.00 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 29.75% |
| FAST260116C00057120 | 2024-03-21 1:36PM EDT | 57.12 | 26.41 | 16.00 | 16.80 | 0.00 | - | 1 | 1 | 42.84% |
| FAST260116C00059620 | 2024-06-10 10:58AM EDT | 59.62 | 11.00 | 11.50 | 12.40 | 0.00 | - | 1 | 304 | 31.93% |
| FAST260116C00060000 | 2023-10-12 11:30AM EDT | 60.00 | 9.78 | 8.60 | 12.00 | 0.00 | - | - | 275 | 31.22% |
| FAST260116C00062120 | 2024-06-20 10:33AM EDT | 62.12 | 10.90 | 10.00 | 12.50 | 0.00 | - | 1 | 289 | 36.14% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
| FAST260116C00064620 | 2024-06-07 10:07AM EDT | 64.62 | 8.41 | 8.60 | 10.40 | 0.00 | - | 30 | 92 | 32.84% |
| FAST260116C00067120 | 2024-02-23 11:30AM EDT | 67.12 | 13.40 | 18.20 | 21.50 | 0.00 | - | 15 | 23 | 66.41% |
| FAST260116C00069620 | 2024-05-29 9:35AM EDT | 69.62 | 6.41 | 6.30 | 9.00 | 0.00 | - | 1 | 201 | 34.41% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| FAST260116C00072500 | 2024-06-24 9:30AM EDT | 72.50 | 6.40 | 5.30 | 7.30 | 0.00 | - | 5 | 294 | 32.06% |
| FAST260116C00074620 | 2024-06-25 11:19AM EDT | 74.62 | 4.70 | 4.60 | 6.10 | -0.70 | -12.96% | 2 | 451 | 30.26% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| FAST260116C00077500 | 2024-06-20 10:25AM EDT | 77.50 | 4.40 | 1.75 | 5.10 | 0.00 | - | 1 | 225 | 29.49% |
| FAST260116C00079620 | 2024-06-20 9:59AM EDT | 79.62 | 3.80 | 3.20 | 3.60 | 0.00 | - | 4 | 36 | 26.06% |
| FAST260116C00080000 | 2023-11-06 10:39AM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| FAST260116C00082500 | 2024-05-15 12:29PM EDT | 82.50 | 4.00 | 2.00 | 2.55 | 0.00 | - | 3 | 22 | 24.18% |
| FAST260116C00084620 | 2024-05-30 9:31AM EDT | 84.62 | 2.60 | 2.10 | 2.50 | 0.00 | - | 5 | 16 | 25.32% |
| FAST260116C00089620 | 2024-06-25 10:15AM EDT | 89.62 | 1.65 | 1.45 | 2.40 | +0.25 | +17.86% | 1 | 139 | 27.81% |
| FAST260116C00095000 | 2024-06-18 3:51PM EDT | 95.00 | 1.20 | 0.90 | 2.75 | 0.00 | - | 2 | 41 | 32.12% |
| FAST260116C00100000 | 2024-06-03 10:28AM EDT | 100.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 43 | 24.32% |
| FAST260116C00105000 | 2024-06-14 3:54PM EDT | 105.00 | 0.35 | 0.35 | 2.65 | 0.00 | - | 9 | 31 | 36.35% |
| FAST260116C00110000 | 2024-06-14 10:44AM EDT | 110.00 | 0.25 | 0.10 | 1.60 | 0.00 | - | 27 | 24 | 33.18% |
| FAST260116C00115000 | 2024-04-25 1:27PM EDT | 115.00 | 0.43 | 0.10 | 1.55 | 0.00 | - | - | 2 | 34.71% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116P00027120 | 2024-06-20 2:23PM EDT | 27.12 | 0.20 | 0.10 | 0.45 | 0.00 | - | 16 | 45 | 42.14% |
| FAST260116P00027500 | 2023-09-29 11:23AM EDT | 27.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 65.34% |
| FAST260116P00029620 | 2024-06-17 2:38PM EDT | 29.62 | 0.40 | 0.15 | 0.55 | 0.00 | - | 3 | 46 | 39.99% |
| FAST260116P00032120 | 2024-06-14 3:40PM EDT | 32.12 | 0.55 | 0.20 | 0.75 | 0.00 | - | 46 | 21 | 39.04% |
| FAST260116P00034620 | 2024-05-30 2:10PM EDT | 34.62 | 0.65 | 0.25 | 1.95 | 0.00 | - | 34 | 25 | 46.53% |
| FAST260116P00037120 | 2024-04-25 2:26PM EDT | 37.12 | 0.80 | 0.25 | 0.90 | 0.00 | - | 10 | 20 | 33.66% |
| FAST260116P00039620 | 2024-05-14 10:06AM EDT | 39.62 | 0.90 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 33.39% |
| FAST260116P00040000 | 2023-11-03 12:54PM EDT | 40.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 55.68% |
| FAST260116P00042120 | 2024-03-21 12:32PM EDT | 42.12 | 0.87 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 31.89% |
| FAST260116P00044620 | 2024-03-21 11:20AM EDT | 44.62 | 1.05 | 1.50 | 1.75 | 0.00 | - | 2 | 4 | 30.19% |
| FAST260116P00045000 | 2023-09-29 11:23AM EDT | 45.00 | 2.95 | 1.15 | 4.10 | 0.00 | - | 2 | 2 | 42.15% |
| FAST260116P00049620 | 2024-05-14 10:06AM EDT | 49.62 | 1.94 | 1.90 | 2.45 | 0.00 | - | 8 | 10 | 27.34% |
| FAST260116P00052120 | 2024-05-23 12:11PM EDT | 52.12 | 2.40 | 2.30 | 2.90 | 0.00 | - | 4 | 27 | 26.05% |
| FAST260116P00054620 | 2024-06-14 12:08PM EDT | 54.62 | 3.74 | 3.10 | 4.20 | 0.00 | - | 5 | 50 | 27.80% |
| FAST260116P00055000 | 2023-11-21 11:41AM EDT | 55.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 110 | 1 | 3.13% |
| FAST260116P00057120 | 2024-06-25 12:10PM EDT | 57.12 | 4.20 | 3.80 | 4.30 | 0.00 | - | 14 | 15 | 24.52% |
| FAST260116P00057500 | 2023-10-02 2:46PM EDT | 57.50 | 7.85 | 4.60 | 7.40 | 0.00 | - | - | 240 | 34.88% |
| FAST260116P00059620 | 2024-06-14 9:59AM EDT | 59.62 | 5.30 | 4.60 | 7.40 | 0.00 | - | 10 | 32 | 31.32% |
| FAST260116P00060000 | 2023-11-21 11:41AM EDT | 60.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 110 | 211 | 1.56% |
| FAST260116P00062120 | 2024-06-05 3:54PM EDT | 62.12 | 5.40 | 5.50 | 8.00 | 0.00 | - | 1 | 45 | 29.05% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| FAST260116P00064620 | 2024-05-21 11:09AM EDT | 64.62 | 6.20 | 6.50 | 7.10 | 0.00 | - | 1 | 67 | 21.86% |
| FAST260116P00067120 | 2024-05-21 11:48AM EDT | 67.12 | 7.30 | 7.60 | 8.20 | 0.00 | - | 1 | 169 | 20.73% |
| FAST260116P00069620 | 2024-04-30 9:45AM EDT | 69.62 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 70.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| FAST260116P00072500 | 2024-05-23 9:51AM EDT | 72.50 | 10.20 | 10.10 | 11.10 | 0.00 | - | 1 | 213 | 18.42% |
| FAST260116P00074620 | 2024-04-05 11:47AM EDT | 74.62 | 7.90 | 10.00 | 10.40 | 0.00 | - | 3 | 172 | 8.03% |
| FAST260116P00075000 | 2023-11-09 10:48AM EDT | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 77.50 | 11.00 | 10.30 | 13.60 | 0.00 | - | 2 | 85 | 11.91% |
| FAST260116P00079620 | 2024-06-17 10:38AM EDT | 79.62 | 17.20 | 13.50 | 16.90 | 0.00 | - | 10 | 410 | 18.97% |
| FAST260116P00084620 | 2024-05-13 11:34AM EDT | 84.62 | 17.50 | 18.00 | 22.90 | 0.00 | - | 5 | 11 | 26.20% |
© 2024 Yahoo. All rights reserved.