Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FAST
Fastenal Co
stock NASDAQ

At Close
May 23, 2025 3:59:58 PM EDT
40.65USD-0.160%(-0.07)3,872,478
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 23, 2025 9:28:30 AM EDT
40.40USD-0.774%(-0.32)6,657
After-hours
May 23, 2025 4:38:30 PM EDT
40.59USD-0.148%(-0.06)171,550
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,01527,5078,6114,441


FAST Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

FAST Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

FAST Jun 20, 2025 Exp. - Max Pain @ $41.25

Puts
Calls


FAST Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0FAST250620C00120000
115.00 C00%0FAST250620C00115000
110.00 C00%0FAST250620C00110000
105.00 C0.50+233.33%133812-04FAST250620C00105000
100.00 C0.58-58.57%1615812-06FAST250620C00100000
95.00 C0.70+180.00%2110603-06FAST250620C00095000
92.50 C0.03-62.50%1705-20FAST250620C00092500
90.00 C0.08-52.94%3934005-21FAST250620C00090000
87.50 C0.30+7.14%211,80205-21FAST250620C00087500
85.00 C0.80-4.76%3353,33105-21FAST250620C00085000
82.50 C1.77-6.84%392,40405-21FAST250620C00082500
80.00 C3.30+13.79%41,30905-21FAST250620C00080000
77.50 C5.00-4.94%3164205-21FAST250620C00077500
75.00 C7.10-16.47%1373605-21FAST250620C00075000
72.50 C11.15+1.36%57005-19FAST250620C00072500
70.00 C12.80-5.54%140105-20FAST250620C00070000
67.50 C8.40-21.50%19904-07FAST250620C00067500
65.00 C10.80+11.23%1812602-03FAST250620C00065000
62.50 C19.90+15.03%110605-19FAST250620C00062500
60.00 C12.82+2.56%183809-13FAST250620C00060000
57.50 C15.20+7.80%2309-20FAST250620C00057500
55.00 C20.920%2201-14FAST250620C00055000
52.50 C00%0FAST250620C00052500
50.00 C32.00+68.42%3312-12FAST250620C00050000
47.50 C23.76+0.68%1110-10FAST250620C00047500
46.25 C00%0FAST250620C00046250
45.00 C0.100%7370405-22FAST250620C00045000
43.75 C0.200%43,60505-22FAST250620C00043750
42.50 C0.450%976,65505-22FAST250620C00042500
41.25 C1.000%184,82105-22FAST250620C00041250
40.00 C1.830%2202,45905-22FAST250620C00040000
38.75 C2.480%101,28205-22FAST250620C00038750
37.50 C3.400%31,47105-22FAST250620C00037500
36.25 C00%0FAST250620C00036250
35.00 C5.80-84.11%480305-22FAST250620C00035000
33.75 C00%0FAST250620C00033750
32.50 C00%0FAST250620C00032500
31.25 C00%0FAST250620C00031250
30.00 C00%0FAST250620C00030000
28.75 C00%0FAST250620C00028750
27.50 C00%0FAST250620C00027500
25.00 C00%0FAST250620C00025000
23.75 C00%0FAST250620C00023750
22.50 C00%0FAST250620C00022500
21.25 C00%0FAST250620C00021250
20.00 C00%0FAST250620C00020000
18.75 C00%0FAST250620C00018750
17.50 C00%0FAST250620C00017500
16.25 C00%0FAST250620C00016250
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0FAST250620P00120000
115.00 P00%0FAST250620P00115000
110.00 P00%0FAST250620P00110000
105.00 P00%0FAST250620P00105000
100.00 P00%0FAST250620P00100000
95.00 P00%0FAST250620P00095000
92.50 P00%0FAST250620P00092500
90.00 P9.69+32.74%4505-13FAST250620P00090000
87.50 P5.20+10.64%101505-20FAST250620P00087500
85.00 P3.25+12.85%385205-20FAST250620P00085000
82.50 P2.00-2.44%370705-21FAST250620P00082500
80.00 P1.35+25.00%647705-21FAST250620P00080000
77.50 P0.70+16.67%743905-21FAST250620P00077500
75.00 P0.75+134.38%146205-20FAST250620P00075000
72.50 P0.22+22.22%31,21705-20FAST250620P00072500
70.00 P0.45+21.62%1481505-09FAST250620P00070000
67.50 P0.10-16.67%101,32405-21FAST250620P00067500
65.00 P0.05-84.85%524005-20FAST250620P00065000
62.50 P2.15+168.75%86504-09FAST250620P00062500
60.00 P19.46+4,765.00%1,21067005-22FAST250620P00060000
57.50 P16.73+33,360.00%58025905-22FAST250620P00057500
55.00 P14.83+29,560.00%22010305-22FAST250620P00055000
52.50 P00%0FAST250620P00052500
50.00 P9.59+19,080.00%41021105-22FAST250620P00050000
47.50 P1.100.00%1104-25FAST250620P00047500
46.25 P00%0FAST250620P00046250
45.00 P0.11-89.11%5905-19FAST250620P00045000
43.75 P2.920%82405-22FAST250620P00043750
42.50 P2.00+700.00%210405-22FAST250620P00042500
41.25 P1.200%21,41205-22FAST250620P00041250
40.00 P0.58+16.00%621,00905-22FAST250620P00040000
38.75 P0.340%1787505-22FAST250620P00038750
37.50 P0.100.00%36902-24FAST250620P00037500
36.25 P0.110%162,44105-22FAST250620P00036250
35.00 P0.05-58.33%13805-13FAST250620P00035000
33.75 P00%0FAST250620P00033750
32.50 P0.09-64.00%4905-09FAST250620P00032500
31.25 P00%0FAST250620P00031250
30.00 P00%0FAST250620P00030000
28.75 P00%0FAST250620P00028750
27.50 P00%0FAST250620P00027500
25.00 P00%0FAST250620P00025000
23.75 P00%0FAST250620P00023750
22.50 P00%0FAST250620P00022500
21.25 P00%0FAST250620P00021250
20.00 P00%0FAST250620P00020000
18.75 P00%0FAST250620P00018750
17.50 P00%0FAST250620P00017500
16.25 P00%0FAST250620P00016250


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC