Dark

Check out our API

FAST
Fastenal Co
stock NASDAQ

At Close

Aug 6, 2026 3:59:58 PM EDT

50.83USD+1.670%(+0.84)8,697,253

47.57Bid 53.64Ask 6.07Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

50.41USD+0.840%(+0.42)14,539

After-hours

Aug 6, 2026 4:19:30 PM EDT

50.77USD-0.107%(-0.05)100

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,027	2,010	6	7,772

FAST Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

FAST Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

FAST Aug 21, 2026 Exp. - Max Pain @ $45.00

Puts

Calls

FAST Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	1.10	+1,000.00%	3	552	07-17	FAST260821C00065000
60.00 C	0.05	0.00%	21	40	08-05	FAST260821C00060000
57.50 C	0.06	-14.29%	3	32	07-17	FAST260821C00057500
55.00 C	0.05	0.00%	27	417	08-05	FAST260821C00055000
52.50 C	0.26	+44.44%	57	969	08-05	FAST260821C00052500
50.00 C	1.25	+21.36%	37	8,878	08-05	FAST260821C00050000
47.50 C	2.91	+7.78%	51	1,907	08-05	FAST260821C00047500
45.00 C	4.12	+20.82%	35	3,017	08-04	FAST260821C00045000
42.50 C	7.40	+34.55%	2	180	08-05	FAST260821C00042500
40.00 C	7.35	+12.21%	1	29	07-27	FAST260821C00040000
37.50 C	10.22	0%	4	0	07-27	FAST260821C00037500
35.00 C	13.05	+7.50%	1	15	07-14	FAST260821C00035000
32.50 C	0	0%	0			FAST260821C00032500
30.00 C	18.20	+2.54%	2	1	08-03	FAST260821C00030000
27.50 C	0	0%	0			FAST260821C00027500
25.00 C	22.65	0%	16	0	07-27	FAST260821C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	14.70	-13.07%	2	1	08-05	FAST260821P00065000
60.00 P	11.90	-11.85%	4	1	08-03	FAST260821P00060000
57.50 P	9.35	-9.66%	2	1	08-03	FAST260821P00057500
55.00 P	8.00	-5.88%	1	2	07-31	FAST260821P00055000
52.50 P	3.28	-59.25%	1	1	08-04	FAST260821P00052500
50.00 P	0.95	-50.00%	62	122	08-05	FAST260821P00050000
47.50 P	0.30	-40.00%	1	263	08-05	FAST260821P00047500
45.00 P	0.15	0.00%	10	1,042	08-05	FAST260821P00045000
42.50 P	0.05	-50.00%	373	4,055	08-05	FAST260821P00042500
40.00 P	0.05	0.00%	18	231	08-05	FAST260821P00040000
37.50 P	0.40	+400.00%	1	85	08-05	FAST260821P00037500
35.00 P	0.05	-66.67%	3	1,955	07-31	FAST260821P00035000
32.50 P	0.05	-83.33%	2	8	07-21	FAST260821P00032500
30.00 P	0.06	-57.14%	2	5	07-24	FAST260821P00030000
27.50 P	0.30	-25.00%	1	2	02-02	FAST260821P00027500
25.00 P	0.20	+33.33%	1	4	08-03	FAST260821P00025000

Share