Dark

Check out our Level2View

FAST
Fastenal Co
stock NASDAQ

At Close

Jun 15, 2026 3:59:58 PM EDT

46.10USD-1.009%(-0.47)5,959,985

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 15, 2026 9:29:30 AM EDT

46.73USD+0.344%(+0.16)3,716

After-hours

Jun 15, 2026 4:00:30 PM EDT

46.10USD0.000%(0.00)2,181,525

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,752	6,862	101	967

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	0	0%	0			FAST260821C00065000
60.00 C	0.15	-54.55%	2	4	06-04	FAST260821C00060000
57.50 C	0.10	0%	3	3	05-28	FAST260821C00057500
55.00 C	0.43	+95.45%	1	121	05-18	FAST260821C00055000
52.50 C	0.64	+60.00%	1	273	06-10	FAST260821C00052500
50.00 C	1.19	+1.71%	1	6,232	06-12	FAST260821C00050000
47.50 C	2.15	+7.50%	5	229	06-12	FAST260821C00047500
45.00 C	3.53	+10.31%	2	1,693	06-12	FAST260821C00045000
42.50 C	5.00	+31.58%	1	20	06-12	FAST260821C00042500
40.00 C	7.50	+50.00%	1	27	06-09	FAST260821C00040000
37.50 C	0	0%	0			FAST260821C00037500
35.00 C	11.69	+25.70%	3	9	06-03	FAST260821C00035000
32.50 C	0	0%	0			FAST260821C00032500
30.00 C	13.90	-12.58%	1	3	05-22	FAST260821C00030000
27.50 C	0	0%	0			FAST260821C00027500
25.00 C	0	0%	0			FAST260821C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	19.43	0%	2	0	04-21	FAST260821P00065000
60.00 P	14.35	0%	2	0	04-21	FAST260821P00060000
57.50 P	11.80	0%	2	1	04-21	FAST260821P00057500
55.00 P	10.25	+6.77%	4	1	04-22	FAST260821P00055000
52.50 P	8.05	+9.52%	14	4	04-22	FAST260821P00052500
50.00 P	4.51	+10.00%	1	70	06-10	FAST260821P00050000
47.50 P	3.22	-18.69%	9	25	06-03	FAST260821P00047500
45.00 P	1.95	0.00%	3	271	06-11	FAST260821P00045000
42.50 P	0.95	-2.06%	3	441	06-12	FAST260821P00042500
40.00 P	0.63	-45.69%	2	187	06-11	FAST260821P00040000
37.50 P	0.40	+17.65%	2	14	06-10	FAST260821P00037500
35.00 P	0.25	-45.65%	1	39	05-27	FAST260821P00035000
32.50 P	0.30	-9.09%	1	7	05-12	FAST260821P00032500
30.00 P	0.14	-65.00%	2	3	05-22	FAST260821P00030000
27.50 P	0.30	-25.00%	1	2	02-02	FAST260821P00027500
25.00 P	0.15	-40.00%	1	3	03-24	FAST260821P00025000

Share