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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
596	427	368	728

FAST Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

FAST Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

FAST Jan 21, 2028 Exp. - Max Pain @ $42.50

Puts

Calls

FAST Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	1.64	+23.31%	3	28	07-29	FAST280121C00070000
65.00 C	2.67	+20.27%	6	152	08-04	FAST280121C00065000
60.00 C	3.00	-3.23%	2	21	07-27	FAST280121C00060000
57.50 C	2.90	-16.67%	1	83	04-27	FAST280121C00057500
55.00 C	4.50	+35.14%	1	100	06-25	FAST280121C00055000
52.50 C	4.00	-21.88%	4	43	06-25	FAST280121C00052500
50.00 C	5.03	+2.65%	8	52	07-21	FAST280121C00050000
47.50 C	7.69	+28.60%	8	23	08-03	FAST280121C00047500
45.00 C	9.60	+15.66%	3	34	08-03	FAST280121C00045000
42.50 C	10.70	+2.88%	2	31	07-02	FAST280121C00042500
40.00 C	9.68	-21.30%	1	11	07-20	FAST280121C00040000
37.50 C	12.70	+3.25%	5	9	06-03	FAST280121C00037500
35.00 C	14.40	-7.93%	2	47	07-09	FAST280121C00035000
32.50 C	17.75	+6.29%	2	148	06-30	FAST280121C00032500
30.00 C	17.90	-0.56%	2	4	06-24	FAST280121C00030000
27.50 C	18.32	+2.35%	1	165	05-29	FAST280121C00027500
25.00 C	22.60	+16.49%	2	21	04-01	FAST280121C00025000
22.50 C	22.02	-8.06%	10	40	06-01	FAST280121C00022500
20.00 C	27.40	+3.79%	6	11	06-04	FAST280121C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	24.20	-3.20%	4	1	03-11	FAST280121P00070000
65.00 P	0	0%	0			FAST280121P00065000
60.00 P	14.90	+1.50%	2	1	06-24	FAST280121P00060000
57.50 P	12.74	-0.31%	2	306	07-09	FAST280121P00057500
55.00 P	10.90	-1.45%	132	56	07-09	FAST280121P00055000
52.50 P	9.42	-10.96%	2	4	07-09	FAST280121P00052500
50.00 P	6.00	-34.64%	2	13	08-05	FAST280121P00050000
47.50 P	5.00	-21.88%	2	31	08-05	FAST280121P00047500
45.00 P	5.10	+2.00%	2	60	07-15	FAST280121P00045000
42.50 P	3.67	-5.90%	2	158	08-03	FAST280121P00042500
40.00 P	3.90	-13.33%	5	5	04-23	FAST280121P00040000
37.50 P	3.60	+16.13%	1	56	04-14	FAST280121P00037500
35.00 P	2.50	+6.38%	313	369	07-15	FAST280121P00035000
32.50 P	1.80	0.00%	1	15	06-16	FAST280121P00032500
30.00 P	1.60	+3.23%	1	11	07-20	FAST280121P00030000
27.50 P	1.25	+56.25%	1	6	03-24	FAST280121P00027500
25.00 P	0.60	-25.00%	1	3	02-04	FAST280121P00025000
22.50 P	0.85	0%	1	1	11-24	FAST280121P00022500
20.00 P	0	0%	0			FAST280121P00020000

Share