Dark

Check out our Dark Pool Levels

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,372	1,098	2	2,160

FAST Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

FAST Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

FAST Nov 20, 2026 Exp. - Max Pain @ $50.00

Puts

Calls

FAST Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0	0%	0			FAST261120C00070000
65.00 C	0.20	-20.00%	52	61	08-05	FAST261120C00065000
60.00 C	0.62	+148.00%	2	19	08-05	FAST261120C00060000
57.50 C	0.90	+80.00%	7	40	08-05	FAST261120C00057500
55.00 C	1.45	+45.00%	148	745	08-05	FAST261120C00055000
52.50 C	2.20	+31.74%	30	233	08-05	FAST261120C00052500
50.00 C	3.35	+11.67%	1	2,987	08-05	FAST261120C00050000
47.50 C	2.90	-25.64%	4	363	07-31	FAST261120C00047500
45.00 C	6.90	+11.83%	2	20	08-05	FAST261120C00045000
42.50 C	8.48	+100.00%	2	1	08-05	FAST261120C00042500
40.00 C	6.05	-19.33%	6	1	05-20	FAST261120C00040000
37.50 C	0	0%	0			FAST261120C00037500
35.00 C	0	0%	0			FAST261120C00035000
32.50 C	0	0%	0			FAST261120C00032500
30.00 C	0	0%	0			FAST261120C00030000
27.50 C	0	0%	0			FAST261120C00027500
25.00 C	0	0%	0			FAST261120C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			FAST261120P00070000
65.00 P	19.35	0%	2	0	04-21	FAST261120P00065000
60.00 P	14.35	0%	2	0	04-21	FAST261120P00060000
57.50 P	12.10	0%	4	0	04-21	FAST261120P00057500
55.00 P	9.85	0%	2	0	04-21	FAST261120P00055000
52.50 P	4.24	-46.33%	1	2	08-05	FAST261120P00052500
50.00 P	2.90	-27.50%	3	399	08-05	FAST261120P00050000
47.50 P	1.77	-39.38%	3	83	08-05	FAST261120P00047500
45.00 P	1.15	-11.54%	10	56	08-05	FAST261120P00045000
42.50 P	0.70	-44.00%	2	266	08-05	FAST261120P00042500
40.00 P	0.85	+21.43%	1	305	07-30	FAST261120P00040000
37.50 P	0.65	-23.53%	1	994	07-23	FAST261120P00037500
35.00 P	0.27	-42.55%	1	28	07-27	FAST261120P00035000
32.50 P	0.42	-26.32%	2	13	07-21	FAST261120P00032500
30.00 P	0.53	+6.00%	10	10	05-11	FAST261120P00030000
27.50 P	0.13	-43.48%	2	2	07-10	FAST261120P00027500
25.00 P	0.43	0%	4	4	04-14	FAST261120P00025000

Share