Free Trial

Fastenal (FAST) Options Chain & Prices

Fastenal logo
$46.06 +0.18 (+0.39%)
Closing price 07/18/2025 04:00 PM Eastern
Extended Trading
$46.02 -0.04 (-0.09%)
As of 07/18/2025 07:22 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

FAST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$38.75$0.016Put2 - 2524
(+0)
27.80%
(-2.82%)
-0.0135152
8/15/2025$40.00$0.035Put3 - 1721
(+5)
26.05%
(-2.13%)
-0.0277672
8/15/2025$40.00$6.011Call7 - 7483
(+0)
26.06%
(-2.15%)
0.9897153
8/15/2025$41.25$0.075Put1 - - 535
(-1)
24.45%
(-1.49%)
-0.0568581
8/15/2025$41.25$4.779Call98 - 309
(+0)
24.46%
(-1.50%)
0.9702075
8/15/2025$42.50$0.162Put652142937
(+53)
23.03%
(-0.89%)
-0.1128349
8/15/2025$42.50$3.584Call12 - - 612
(-6)
23.03%
(-0.89%)
0.9202983
8/15/2025$43.75$0.340Put67 - 54374
(+54)
21.81%
(-0.35%)
-0.21264611
8/15/2025$43.75$2.477Call5221938
(-3)
21.81%
(-0.71%)
0.8173825
8/15/2025$45.00$0.678Put66173681
(+241)
20.84%
(+0.04%)
-0.36518210
8/15/2025$45.00$1.537Call5361752573208
(+1885)
20.84%
(+0.04%)
0.6531791
8/15/2025$46.25$1.244Put42227
(+13)
20.14%
(+0.18%)
-0.5551054
8/15/2025$46.25$0.838Call2,9611812,724997
(+133)
20.14%
(+0.18%)
0.45443198
8/15/2025$47.50$0.397Call572120643
(+60)
19.71%
(+0.03%)
0.26967312
8/15/2025$50.00$4.245Put4 - 46
(+2)
19.60%
(-0.82%)
-0.9503441
8/15/2025$50.00$0.060Call209194
(+11)
16.94%
(-3.48%)
0.0588946
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FAST) was last updated on 7/19/2025 by MarketBeat.com Staff
From Our Partners