Dark

Check out our Dark Pool Levels

FAST
Fastenal Co
stock NASDAQ

At Close

Jan 9, 2026 3:59:59 PM EST

41.98USD+0.431%(+0.18)3,903,986

39.56Bid 44.00Ask 4.44Spread

Pre-market

Jan 9, 2026 8:50:30 AM EST

41.89USD+0.216%(+0.09)300

After-hours

Jan 8, 2026 4:20:30 PM EST

42.20USD+0.957%(+0.40)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
55	2,452	302	111

FAST Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

FAST Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

FAST Sep 18, 2026 Exp. - Max Pain @ $42.50

Puts

Calls

FAST Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0	0%	0			FAST260918C00070000
65.00 C	0	0%	0			FAST260918C00065000
60.00 C	0.20	-83.05%	2	3	11-06	FAST260918C00060000
57.50 C	0	0%	0			FAST260918C00057500
55.00 C	2.95	+37.21%	16	17	08-14	FAST260918C00055000
52.50 C	3.85	+30.51%	1	5	09-29	FAST260918C00052500
50.00 C	0.98	-38.75%	4	529	12-02	FAST260918C00050000
47.50 C	1.60	+18.52%	25	1,619	01-08	FAST260918C00047500
45.00 C	2.45	+44.12%	3	52	01-08	FAST260918C00045000
42.50 C	3.25	+22.64%	150	227	01-08	FAST260918C00042500
40.00 C	4.45	-15.08%	1	20	12-26	FAST260918C00040000
37.50 C	7.10	-3.27%	15	9	12-16	FAST260918C00037500
35.00 C	8.07	+10.55%	1	6	12-29	FAST260918C00035000
32.50 C	10.60	+25.00%	1	2	12-04	FAST260918C00032500
30.00 C	11.00	0%	1	1	12-02	FAST260918C00030000
27.50 C	23.27	-1.40%	1	16	08-28	FAST260918C00027500
25.00 C	25.67	-0.31%	1	1	08-28	FAST260918C00025000
22.50 C	0	0%	0			FAST260918C00022500
20.00 C	0	0%	0			FAST260918C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			FAST260918P00070000
65.00 P	0	0%	0			FAST260918P00065000
60.00 P	0	0%	0			FAST260918P00060000
57.50 P	0	0%	0			FAST260918P00057500
55.00 P	0	0%	0			FAST260918P00055000
52.50 P	6.90	0.00%	18	140	07-28	FAST260918P00052500
50.00 P	9.76	+103.33%	1	24	10-30	FAST260918P00050000
47.50 P	4.00	+11.11%	1	64	09-30	FAST260918P00047500
45.00 P	3.20	-5.04%	5	26	09-23	FAST260918P00045000
42.50 P	3.85	-10.47%	1	48	12-05	FAST260918P00042500
40.00 P	2.65	-15.87%	1	28	12-29	FAST260918P00040000
37.50 P	2.37	+43.64%	10	13	12-02	FAST260918P00037500
35.00 P	1.48	+13.85%	21	40	10-13	FAST260918P00035000
32.50 P	0.75	+25.00%	1	12	09-05	FAST260918P00032500
30.00 P	0.73	0%	2	1	11-07	FAST260918P00030000
27.50 P	0.46	+15.00%	18	14	11-18	FAST260918P00027500
25.00 P	0	0%	0			FAST260918P00025000
22.50 P	0.50	+194.12%	1	3	10-14	FAST260918P00022500
20.00 P	0	0%	0			FAST260918P00020000

Share