S&P 500   3,837.75 (+1.84%)
DOW   31,465.24 (+1.75%)
QQQ   308.52 (+1.45%)
AAPL   121.36 (+1.02%)
MSFT   232.79 (+2.67%)
FB   264.09 (+2.50%)
GOOGL   2,092.62 (+2.89%)
TSLA   599.16 (-3.59%)
AMZN   3,002.16 (+0.83%)
NVDA   499.01 (+0.85%)
BABA   234.90 (+1.91%)
CGC   30.98 (-0.10%)
GE   13.52 (-0.37%)
MU   89.13 (+5.69%)
NIO   37.75 (-3.90%)
AMD   78.73 (+1.26%)
T   29.67 (+2.59%)
F   12.25 (+2.68%)
ACB   9.55 (-2.75%)
DIS   190.00 (+1.05%)
BA   222.48 (-0.99%)
NFLX   514.13 (+0.56%)
BAC   36.93 (+1.18%)
S&P 500   3,837.75 (+1.84%)
DOW   31,465.24 (+1.75%)
QQQ   308.52 (+1.45%)
AAPL   121.36 (+1.02%)
MSFT   232.79 (+2.67%)
FB   264.09 (+2.50%)
GOOGL   2,092.62 (+2.89%)
TSLA   599.16 (-3.59%)
AMZN   3,002.16 (+0.83%)
NVDA   499.01 (+0.85%)
BABA   234.90 (+1.91%)
CGC   30.98 (-0.10%)
GE   13.52 (-0.37%)
MU   89.13 (+5.69%)
NIO   37.75 (-3.90%)
AMD   78.73 (+1.26%)
T   29.67 (+2.59%)
F   12.25 (+2.68%)
ACB   9.55 (-2.75%)
DIS   190.00 (+1.05%)
BA   222.48 (-0.99%)
NFLX   514.13 (+0.56%)
BAC   36.93 (+1.18%)
S&P 500   3,837.75 (+1.84%)
DOW   31,465.24 (+1.75%)
QQQ   308.52 (+1.45%)
AAPL   121.36 (+1.02%)
MSFT   232.79 (+2.67%)
FB   264.09 (+2.50%)
GOOGL   2,092.62 (+2.89%)
TSLA   599.16 (-3.59%)
AMZN   3,002.16 (+0.83%)
NVDA   499.01 (+0.85%)
BABA   234.90 (+1.91%)
CGC   30.98 (-0.10%)
GE   13.52 (-0.37%)
MU   89.13 (+5.69%)
NIO   37.75 (-3.90%)
AMD   78.73 (+1.26%)
T   29.67 (+2.59%)
F   12.25 (+2.68%)
ACB   9.55 (-2.75%)
DIS   190.00 (+1.05%)
BA   222.48 (-0.99%)
NFLX   514.13 (+0.56%)
BAC   36.93 (+1.18%)
S&P 500   3,837.75 (+1.84%)
DOW   31,465.24 (+1.75%)
QQQ   308.52 (+1.45%)
AAPL   121.36 (+1.02%)
MSFT   232.79 (+2.67%)
FB   264.09 (+2.50%)
GOOGL   2,092.62 (+2.89%)
TSLA   599.16 (-3.59%)
AMZN   3,002.16 (+0.83%)
NVDA   499.01 (+0.85%)
BABA   234.90 (+1.91%)
CGC   30.98 (-0.10%)
GE   13.52 (-0.37%)
MU   89.13 (+5.69%)
NIO   37.75 (-3.90%)
AMD   78.73 (+1.26%)
T   29.67 (+2.59%)
F   12.25 (+2.68%)
ACB   9.55 (-2.75%)
DIS   190.00 (+1.05%)
BA   222.48 (-0.99%)
NFLX   514.13 (+0.56%)
BAC   36.93 (+1.18%)
Log in
NASDAQ:FAST

Fastenal Options Chain and Prices

$45.07
+0.90 (+2.04 %)
(As of 03/5/2021 03:16 PM ET)
Add
Compare
Today's Range
$43.65
Now: $45.07
$45.08
50-Day Range
$45.59
MA: $47.57
$50.70
52-Week Range
$26.72
Now: $45.07
$51.89
Volume117,784 shs
Average Volume3.30 million shs
Market Capitalization$25.89 billion
P/E Ratio30.87
Dividend Yield2.41%
Beta1.21

Options Chain

Fastenal (NASDAQ:FAST) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$70.00$0.125Call0003
(+0)
1.1623
(+0.145105)
0.0331550
3/19/2021$65.00$0.075Call000126
(+0)
0.933395
(+0.05176)
0.0257610
3/19/2021$60.00$0.075Call0008
(+0)
0.769548
(+0.130989)
0.0296920
3/19/2021$57.50$0.100Call00014
(+0)
0.716193
(+0.135691)
0.040590
3/19/2021$55.00$0.025Call000475
(+0)
0.494498
(+0.069284)
0.0162880
3/19/2021$52.50$0.050Call3001576
(+0)
0.451064
(+0.075299)
0.0326231
3/19/2021$50.00$0.050Call864220372911
(+525)
0.34469
(+0.059864)
0.04100386
3/19/2021$47.50$0.150Call984136592
(-20)
0.295623
(+0.002633)
0.11846530
3/19/2021$45.00$0.650Call52432253
(-5)
0.280457
(-0.037633)
0.3825349
3/19/2021$42.50$2.300Call00010
(+0)
0.37029
(-0.199194)
0.7092210
3/19/2021$40.00$4.700Call00063
(+0)
0.57166
(-0.148686)
0.8195750
3/19/2021$37.50$6.900Call0002
(+0)
0.618792
(-0.192148)
0.9143170
3/19/2021$35.00$9.400Call0002
(+0)
0.811943
(-0.542347)
0.9326860
3/19/2021$32.50$11.850Call0000
(+0)
0.959104
(-0.433696)
0.9530560
3/19/2021$30.00$14.100Call0000
(+0)
0
3/19/2021$27.50$16.650Call0000
(+0)
0
3/19/2021$70.00$26.100Put0000
(+0)
1.33373-0.9428470
3/19/2021$65.00$21.200Put0000
(+0)
1.25693-0.9205910
3/19/2021$60.00$16.100Put0000
(+0)
0.984375-0.9267520
3/19/2021$57.50$13.300Put0000
(+0)
0
3/19/2021$55.00$10.400Put0002
(-1)
0
3/19/2021$52.50$8.300Put0006
(+0)
0
3/19/2021$50.00$5.800Put71132
(-40)
3
3/19/2021$47.50$3.450Put28220459
(-43)
0.276953
(+0.002949)
-0.8977469
3/19/2021$45.00$1.550Put148103242468
(-6)
0.300815
(-0.000954)
-0.60906839
3/19/2021$42.50$0.475Put2351821938
(+675)
0.316797
(-0.016046)
-0.26348121
3/19/2021$40.00$0.225Put134472
(+0)
0.427494
(+0.000651)
-0.1152245
3/19/2021$37.50$0.000Put00063
(+0)
0.00
3/19/2021$35.00$0.000Put0008
(+0)
0.00
3/19/2021$32.50$0.000Put0000
(+0)
0.00
3/19/2021$30.00$0.000Put0000
(+0)
0.00
3/19/2021$27.50$0.125Put0000
(+0)
1.3043
(-0.069093)
-0.0253530
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/5/2021 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.