Dark

FAST
Fastenal Co
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

78.59USD-0.883%(-0.70)1,900,742

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:04:30 AM EDT

81.00USD+2.157%(+1.71)100

After-hours

May 9, 2025 4:00:30 PM EDT

78.60USD+0.025%(+0.02)17,979

Overview

Option Chain

Historical

Exchanges

Shorts

May 16, 2025 Jun 20, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,452	3,019	755	5,929

FAST Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

Σ 1 Calls 1 Puts 0

FAST Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

Σ 1 Calls 1 Puts 0

FAST Jan 16, 2026 Exp. - Max Pain @ $72.50

Puts

Calls

Σ 20.76M Calls 20.76M Puts 0

FAST Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.33	0%	1	1	01-22	FAST260116C00120000
115.00 C	1.05	+262.07%	2	38	11-11	FAST260116C00115000
110.00 C	0.40	+100.00%	1	40	05-08	FAST260116C00110000
105.00 C	0.55	+14.58%	2	155	05-06	FAST260116C00105000
100.00 C	1.10	+22.22%	20	718	04-11	FAST260116C00100000
95.00 C	2.00	-11.11%	2	216	05-06	FAST260116C00095000
92.50 C	2.15	+59.26%	2	880	04-07	FAST260116C00092500
90.00 C	0	0%	0			FAST260116C00090000
89.62 C	3.75	-20.21%	5	295	04-30	FAST260116C00089620
87.50 C	5.15	+47.14%	1	50	04-15	FAST260116C00087500
85.00 C	0	0%	0			FAST260116C00085000
84.62 C	4.90	-20.97%	70	233	05-06	FAST260116C00084620
82.50 C	7.07	+8.77%	3	156	05-06	FAST260116C00082500
80.00 C	2.40	+62.16%	5	5	11-06	FAST260116C00080000
79.62 C	8.00	-3.03%	3	232	05-08	FAST260116C00079620
77.50 C	8.80	+0.57%	1	333	05-08	FAST260116C00077500
75.00 C	3.70	+5.71%	5	20	11-14	FAST260116C00075000
74.62 C	12.07	+11.76%	2	377	05-05	FAST260116C00074620
72.50 C	11.75	+3.98%	2	445	05-08	FAST260116C00072500
70.00 C	4.80	-7.69%	10	12	11-08	FAST260116C00070000
69.62 C	15.18	-4.23%	1	199	05-06	FAST260116C00069620
67.50 C	0	0%	0			FAST260116C00067500
67.12 C	18.04	-5.55%	3	26	04-15	FAST260116C00067120
65.00 C	0	0%	0			FAST260116C00065000
64.62 C	19.25	+35.56%	1	102	04-16	FAST260116C00064620
62.50 C	9.15	+3.39%	3	328	11-15	FAST260116C00062500
62.12 C	21.00	+20.00%	1	181	03-10	FAST260116C00062120
60.00 C	9.78	0%	275	275	10-12	FAST260116C00060000
59.62 C	18.11	-12.85%	6	109	02-28	FAST260116C00059620
57.50 C	0	0%	0			FAST260116C00057500
57.12 C	16.70	+9.15%	2	3	09-12	FAST260116C00057120
55.00 C	12.83	+32.27%	1	4	10-13	FAST260116C00055000
54.62 C	30.50	+21.51%	4	19	11-18	FAST260116C00054620
52.50 C	0	0%	0			FAST260116C00052500
52.12 C	27.70	+27.06%	1	7	10-21	FAST260116C00052120
50.00 C	0	0%	0			FAST260116C00050000
49.62 C	17.50	0%	2	1	06-28	FAST260116C00049620
47.50 C	0	0%	0			FAST260116C00047500
47.12 C	21.90	0%	3	3	08-20	FAST260116C00047120
45.00 C	0	0%	0			FAST260116C00045000
44.62 C	23.90	0%	2	2	08-08	FAST260116C00044620
42.50 C	0	0%	0			FAST260116C00042500
42.12 C	28.90	-3.67%	1	1	02-13	FAST260116C00042120
40.00 C	0	0%	0			FAST260116C00040000
39.62 C	37.21	0%	6	3	10-25	FAST260116C00039620
37.50 C	0	0%	0			FAST260116C00037500
37.12 C	0	0%	0			FAST260116C00037120
35.00 C	0	0%	0			FAST260116C00035000
34.62 C	0	0%	0			FAST260116C00034620
32.50 C	0	0%	0			FAST260116C00032500
32.12 C	31.40	-7.10%	2	2	01-03	FAST260116C00032120
30.00 C	0	0%	0			FAST260116C00030000
29.62 C	0	0%	0			FAST260116C00029620
27.50 C	0	0%	0			FAST260116C00027500
27.12 C	0	0%	0			FAST260116C00027120

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			FAST260116P00120000
115.00 P	0	0%	0			FAST260116P00115000
110.00 P	0	0%	0			FAST260116P00110000
105.00 P	0	0%	0			FAST260116P00105000
100.00 P	0	0%	0			FAST260116P00100000
95.00 P	17.73	-8.89%	2	2	04-03	FAST260116P00095000
92.50 P	0	0%	0			FAST260116P00092500
90.00 P	0	0%	0			FAST260116P00090000
89.62 P	10.90	0%	1	1	11-14	FAST260116P00089620
87.50 P	8.60	-4.87%	8	38	05-05	FAST260116P00087500
85.00 P	0	0%	0			FAST260116P00085000
84.62 P	9.20	+5.75%	48	89	05-07	FAST260116P00084620
82.50 P	7.00	-9.09%	17	130	05-01	FAST260116P00082500
80.00 P	0	0%	0			FAST260116P00080000
79.62 P	6.80	+4.62%	5	495	05-07	FAST260116P00079620
77.50 P	5.80	+23.40%	1	390	05-07	FAST260116P00077500
75.00 P	16.00	-0.62%	5	20	11-09	FAST260116P00075000
74.62 P	4.50	+12.50%	1	418	05-06	FAST260116P00074620
72.50 P	3.75	+33.93%	1	341	05-06	FAST260116P00072500
70.00 P	12.30	-6.82%	6	12	11-07	FAST260116P00070000
69.62 P	2.55	-44.57%	20	2,872	04-15	FAST260116P00069620
67.50 P	0	0%	0			FAST260116P00067500
67.12 P	3.90	-15.77%	14	484	04-10	FAST260116P00067120
65.00 P	0	0%	0			FAST260116P00065000
64.62 P	3.00	-22.48%	7	141	04-10	FAST260116P00064620
62.50 P	7.00	0%	3	3	11-15	FAST260116P00062500
62.12 P	2.50	+13.64%	11	382	04-10	FAST260116P00062120
60.00 P	5.67	-1.73%	110	211	11-21	FAST260116P00060000
59.62 P	1.70	+6.25%	2	47	02-20	FAST260116P00059620
57.50 P	7.85	0%	240	240	10-02	FAST260116P00057500
57.12 P	1.30	-7.14%	18	65	04-10	FAST260116P00057120
55.00 P	4.07	-3.55%	110	1	11-21	FAST260116P00055000
54.62 P	1.15	-32.35%	12	50	04-10	FAST260116P00054620
52.50 P	0	0%	0			FAST260116P00052500
52.12 P	0.85	+6.25%	6	24	04-10	FAST260116P00052120
50.00 P	0	0%	0			FAST260116P00050000
49.62 P	0.90	+50.00%	2	14	04-04	FAST260116P00049620
47.50 P	0	0%	0			FAST260116P00047500
47.12 P	0	0%	0			FAST260116P00047120
45.00 P	2.95	0%	2	2	09-29	FAST260116P00045000
44.62 P	0.60	-35.48%	32	14	10-16	FAST260116P00044620
42.50 P	0	0%	0			FAST260116P00042500
42.12 P	0.57	+3.64%	34	17	10-29	FAST260116P00042120
40.00 P	1.62	-7.43%	2	2	11-03	FAST260116P00040000
39.62 P	0.30	-14.29%	6	13	02-19	FAST260116P00039620
37.50 P	0	0%	0			FAST260116P00037500
37.12 P	0.10	-80.00%	2	20	01-17	FAST260116P00037120
35.00 P	0	0%	0			FAST260116P00035000
34.62 P	0.15	-88.46%	9	25	02-19	FAST260116P00034620
32.50 P	0	0%	0			FAST260116P00032500
32.12 P	0.15	-72.73%	4	21	02-19	FAST260116P00032120
30.00 P	0	0%	0			FAST260116P00030000
29.62 P	0.14	-22.22%	8	45	04-07	FAST260116P00029620
27.50 P	1.05	0%	2	2	09-29	FAST260116P00027500
27.12 P	0.05	-44.44%	4	53	05-08	FAST260116P00027120

document.getElementById("jXtMTg").onerror = function(){this.style.display='none';}; .dark-mode .lf4V7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lf4V7x{ color: #333333; background-color: white; border: 2px solid #333333; }FASTFastenal Costock NASDAQ

FAST Jan 16, 2026 Exp. - Open Interest by Strike

FAST Jan 16, 2026 Exp. - Max Pain @ $72.50

FAST
Fastenal Co
stock NASDAQ