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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
63	1,800	18	301

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 @ $37.50

Puts

Calls

FAST Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0	0%	0			FAST270319C00070000
65.00 C	0	0%	0			FAST270319C00065000
60.00 C	1.60	+28.00%	1	11	04-01	FAST270319C00060000
57.50 C	0	0%	0			FAST270319C00057500
55.00 C	2.50	+89.39%	341	348	06-05	FAST270319C00055000
52.50 C	2.15	+7.50%	100	116	05-27	FAST270319C00052500
50.00 C	3.85	-3.75%	42	1,251	06-08	FAST270319C00050000
47.50 C	3.82	+9.14%	4	74	05-29	FAST270319C00047500
45.00 C	4.30	-21.82%	28	27	05-08	FAST270319C00045000
42.50 C	5.07	-14.07%	1	3	06-01	FAST270319C00042500
40.00 C	7.10	-11.80%	1	1	04-15	FAST270319C00040000
37.50 C	10.40	0%	1	1	04-13	FAST270319C00037500
35.00 C	0	0%	0			FAST270319C00035000
32.50 C	0	0%	0			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
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	8.60	0%	6	1	04-21	FAST270319P00052500
50.00 P	6.85	-12.74%	2	2	04-21	FAST270319P00050000
47.50 P	5.50	+5.77%	2	14	04-21	FAST270319P00047500
45.00 P	4.70	+10.59%	2	5	05-04	FAST270319P00045000
42.50 P	3.30	-17.50%	2	4	04-17	FAST270319P00042500
40.00 P	2.67	-6.32%	1	1	05-20	FAST270319P00040000
37.50 P	1.85	-4.64%	5	42	06-09	FAST270319P00037500
35.00 P	1.40	-1.41%	10	13	06-02	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