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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,920	4,315	140	4,274

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 @ $47.50

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	0.35	-52.05%	6	10	04-16	FAST260918C00060000
57.50 C	0.05	-83.33%	2	102	08-04	FAST260918C00057500
55.00 C	0.40	+33.33%	13	813	08-05	FAST260918C00055000
52.50 C	1.00	+75.44%	197	3,390	08-05	FAST260918C00052500
50.00 C	1.90	+8.57%	102	2,631	08-05	FAST260918C00050000
47.50 C	3.65	+7.35%	7	2,596	08-05	FAST260918C00047500
45.00 C	5.66	+19.16%	1	328	08-05	FAST260918C00045000
42.50 C	5.50	-22.54%	2	290	07-29	FAST260918C00042500
40.00 C	8.00	+27.59%	1	27	07-29	FAST260918C00040000
37.50 C	7.70	+8.45%	2	11	04-29	FAST260918C00037500
35.00 C	11.44	+19.79%	2	5	06-16	FAST260918C00035000
32.50 C	10.60	+25.00%	1	2	12-04	FAST260918C00032500
30.00 C	20.21	+8.95%	1	11	08-05	FAST260918C00030000
27.50 C	17.65	+8.08%	18	18	04-27	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	24.50	0%	2	0	04-21	FAST260918P00070000
65.00 P	19.35	0%	2	0	04-21	FAST260918P00065000
60.00 P	14.35	0%	2	0	04-21	FAST260918P00060000
57.50 P	12.00	0%	6	0	04-21	FAST260918P00057500
55.00 P	9.60	0%	2	0	04-21	FAST260918P00055000
52.50 P	7.45	+7.97%	2	140	04-21	FAST260918P00052500
50.00 P	1.70	-17.07%	48	292	08-05	FAST260918P00050000
47.50 P	0.79	-2.47%	23	706	08-05	FAST260918P00047500
45.00 P	0.41	-31.67%	18	557	08-05	FAST260918P00045000
42.50 P	0.25	-26.47%	15	290	08-05	FAST260918P00042500
40.00 P	0.16	+6.67%	5	615	08-05	FAST260918P00040000
37.50 P	0.10	-72.22%	8	1,714	07-29	FAST260918P00037500
35.00 P	0.20	-47.37%	1	61	07-02	FAST260918P00035000
32.50 P	0.21	-40.00%	1	14	06-18	FAST260918P00032500
30.00 P	0.25	-10.71%	2	12	05-20	FAST260918P00030000
27.50 P	0.05	-78.26%	1	10	07-28	FAST260918P00027500
25.00 P	0.15	0%	1	0	01-21	FAST260918P00025000
22.50 P	0.50	+194.12%	1	3	10-14	FAST260918P00022500
20.00 P	0	0%	0			FAST260918P00020000

Share