Dark

Check out our Level2View

FAST
Fastenal Co
stock NASDAQ

At Close

Sep 22, 2026 3:59:59 PM EDT

50.08USD+0.866%(+0.43)6,619,677

50.07Bid 52.94Ask 2.87Spread

Pre-market

Sep 21, 2026 8:07:30 AM EDT

49.40USD-0.504%(-0.25)0

After-hours

Sep 18, 2026 4:12:30 PM EDT

48.62USD-0.717%(-0.35)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,546	895	27	550

FAST Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

FAST Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

FAST Mar 19, 2027 Exp. - Max Pain @ $47.50

Puts

Calls

FAST Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	0	0%	0			FAST270319C00075000
70.00 C	0.28	-56.25%	1	9	08-31	FAST270319C00070000
65.00 C	0.50	-23.08%	1	12	08-28	FAST270319C00065000
60.00 C	1.30	-16.67%	11	23	08-20	FAST270319C00060000
57.50 C	1.40	-24.73%	1	42	08-31	FAST270319C00057500
55.00 C	1.74	-14.71%	6	597	09-18	FAST270319C00055000
52.50 C	2.65	+3.92%	86	212	09-18	FAST270319C00052500
50.00 C	3.90	-7.36%	2	1,397	09-16	FAST270319C00050000
47.50 C	6.63	+44.13%	1	73	08-19	FAST270319C00047500
45.00 C	6.64	-0.60%	2	33	09-18	FAST270319C00045000
42.50 C	7.50	+47.93%	1	4	07-27	FAST270319C00042500
40.00 C	7.10	-11.80%	1	1	04-15	FAST270319C00040000
37.50 C	10.50	+0.96%	1	1	06-24	FAST270319C00037500
35.00 C	13.30	-1.48%	4	4	07-27	FAST270319C00035000
32.50 C	17.10	0%	2	2	09-18	FAST270319C00032500
30.00 C	16.99	0%	26	13	03-04	FAST270319C00030000
27.50 C	16.50	-9.14%	2	18	05-12	FAST270319C00027500
25.00 C	0	0%	0			FAST270319C00025000
22.50 C	0	0%	0			FAST270319C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	0	0%	0			FAST270319P00075000
70.00 P	24.30	0%	2	0	04-21	FAST270319P00070000
65.00 P	19.30	0%	2	0	04-21	FAST270319P00065000
60.00 P	14.70	0%	14	0	04-21	FAST270319P00060000
57.50 P	11.48	-6.67%	2	1	06-05	FAST270319P00057500
55.00 P	10.40	0%	2	0	04-21	FAST270319P00055000
52.50 P	6.06	+46.73%	1	26	09-10	FAST270319P00052500
50.00 P	3.50	-48.91%	102	102	08-07	FAST270319P00050000
47.50 P	2.60	-52.73%	72	77	08-07	FAST270319P00047500
45.00 P	2.10	+13.51%	2	71	09-17	FAST270319P00045000
42.50 P	1.25	-39.32%	1	4	09-04	FAST270319P00042500
40.00 P	1.45	-26.40%	1	1	07-28	FAST270319P00040000
37.50 P	1.59	+5.30%	5	45	07-14	FAST270319P00037500
35.00 P	1.21	-13.57%	1	14	08-28	FAST270319P00035000
32.50 P	1.10	+4.76%	6	19	06-01	FAST270319P00032500
30.00 P	0.98	+22.50%	2	37	05-20	FAST270319P00030000
27.50 P	0.60	-14.29%	10	65	05-07	FAST270319P00027500
25.00 P	0.50	0%	27	27	04-17	FAST270319P00025000
22.50 P	0.50	+42.86%	185	88	05-01	FAST270319P00022500

Share