S&P 500   3,364.84 (-0.45%)
DOW   29,179.06 (-0.75%)
QQQ   234.18 (-0.20%)
AAPL   317.90 (-2.17%)
FB   217.14 (+1.38%)
MSFT   186.47 (+0.60%)
GOOGL   1,517.00 (-0.11%)
AMZN   2,153.60 (+0.88%)
NVDA   293.23 (+1.19%)
BABA   219.01 (-0.28%)
MU   57.66 (-1.44%)
GE   12.78 (-0.39%)
TSLA   849.29 (+6.16%)
AMD   57.18 (+3.38%)
T   38.25 (-0.03%)
ACB   1.63 (+3.15%)
F   8.03 (-0.86%)
NFLX   387.44 (+1.85%)
BAC   34.25 (-1.75%)
DIS   138.43 (-0.80%)
GILD   66.92 (-0.95%)
S&P 500   3,364.84 (-0.45%)
DOW   29,179.06 (-0.75%)
QQQ   234.18 (-0.20%)
AAPL   317.90 (-2.17%)
FB   217.14 (+1.38%)
MSFT   186.47 (+0.60%)
GOOGL   1,517.00 (-0.11%)
AMZN   2,153.60 (+0.88%)
NVDA   293.23 (+1.19%)
BABA   219.01 (-0.28%)
MU   57.66 (-1.44%)
GE   12.78 (-0.39%)
TSLA   849.29 (+6.16%)
AMD   57.18 (+3.38%)
T   38.25 (-0.03%)
ACB   1.63 (+3.15%)
F   8.03 (-0.86%)
NFLX   387.44 (+1.85%)
BAC   34.25 (-1.75%)
DIS   138.43 (-0.80%)
GILD   66.92 (-0.95%)
S&P 500   3,364.84 (-0.45%)
DOW   29,179.06 (-0.75%)
QQQ   234.18 (-0.20%)
AAPL   317.90 (-2.17%)
FB   217.14 (+1.38%)
MSFT   186.47 (+0.60%)
GOOGL   1,517.00 (-0.11%)
AMZN   2,153.60 (+0.88%)
NVDA   293.23 (+1.19%)
BABA   219.01 (-0.28%)
MU   57.66 (-1.44%)
GE   12.78 (-0.39%)
TSLA   849.29 (+6.16%)
AMD   57.18 (+3.38%)
T   38.25 (-0.03%)
ACB   1.63 (+3.15%)
F   8.03 (-0.86%)
NFLX   387.44 (+1.85%)
BAC   34.25 (-1.75%)
DIS   138.43 (-0.80%)
GILD   66.92 (-0.95%)
S&P 500   3,364.84 (-0.45%)
DOW   29,179.06 (-0.75%)
QQQ   234.18 (-0.20%)
AAPL   317.90 (-2.17%)
FB   217.14 (+1.38%)
MSFT   186.47 (+0.60%)
GOOGL   1,517.00 (-0.11%)
AMZN   2,153.60 (+0.88%)
NVDA   293.23 (+1.19%)
BABA   219.01 (-0.28%)
MU   57.66 (-1.44%)
GE   12.78 (-0.39%)
TSLA   849.29 (+6.16%)
AMD   57.18 (+3.38%)
T   38.25 (-0.03%)
ACB   1.63 (+3.15%)
F   8.03 (-0.86%)
NFLX   387.44 (+1.85%)
BAC   34.25 (-1.75%)
DIS   138.43 (-0.80%)
GILD   66.92 (-0.95%)
Log in

Fastenal Options Chain and Prices (NASDAQ:FAST)

$38.21
-0.11 (-0.29 %)
(As of 02/18/2020 02:06 PM ET)
Today's Range
$37.88
Now: $38.21
$38.44
50-Day Range
$34.88
MA: $36.63
$38.34
52-Week Range
$28.38
Now: $38.21
$38.56
Volume988,387 shs
Average Volume3.79 million shs
Market Capitalization$21.94 billion
P/E Ratio27.69
Dividend Yield2.61%
Beta1.24

Options Chain

Fastenal (NASDAQ:FAST) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$45.00$0.025Call0120.571777 (+0.035462)0.023441
2/21/2020$42.50$0.025Call02870.394765 (+0.019315)0.031233
2/21/2020$40.00$0.025Call02,987 (-55)0.193958 (+0.005596)0.057409
2/21/2020$37.50$1.000Call1442,012 (-2)0.227561 (-0.016756)0.760592
2/21/2020$35.00$3.350Call01,961 (-5)0.356443 (-0.026709)0.968871
2/21/2020$32.50$5.900Call2130.723922 (-0.065331)0.954981
2/21/2020$30.00$8.350Call10100.836134 (-0.159775)0.985127
2/21/2020$27.50$10.850Call031.09508 (-0.383901)0.98824
2/21/2020$25.00$13.650Call002.17469 (+0.179166)0.94172
2/21/2020$22.50$16.200Call002.71626 (+0.210588)0.945653
2/21/2020$20.00$18.650Call003.11683 (+0.135353)0.95753
2/21/2020$45.00$6.700Put020.570264 (-0.033158)-0.978837
2/21/2020$42.50$4.300Put000.552541 (+0.133159)-0.907016
2/21/2020$40.00$0.000Put21530.163794 (-0.101463)0
2/21/2020$37.50$0.175Put26268 (+6)0.229547 (-0.012197)-0.239823
2/21/2020$35.00$0.075Put203,065 (-1)0.456901 (+0.037847)-0.068419
2/21/2020$32.50$0.025Put14120.599196 (+0.044)-0.020336
2/21/2020$30.00$0.025Put51,9150.845692 (+0.058388)-0.014824
2/21/2020$27.50$0.025Put03321.11524 (+0.078227)-0.011663
2/21/2020$25.00$0.025Put0611.3947 (+0.085013)-0.009008
2/21/2020$22.50$0.025Put0301.70989 (+0.134167)-0.007871
2/21/2020$20.00$0.025Put0342.03358 (+0.141377)-0.006449
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel