Free Trial

Fastenal (FAST) Options Chain & Prices

Fastenal logo
$43.27 -0.29 (-0.67%)
Closing price 04:00 PM Eastern
Extended Trading
$44.10 +0.83 (+1.92%)
As of 07:59 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
7/18/2025$36.25$0.047Put1 - - 57
(+0)
69.37%
(+3.44%)
-0.0294031
7/18/2025$37.50$0.079Put90122761960
(+0)
64.11%
(+3.19%)
-0.04881756
7/18/2025$38.75$0.136Put169828354
(-1)
55.23%
(-0.95%)
-0.08292531
7/18/2025$38.75$4.699Call41 - 5
(+0)
59.32%
(+3.16%)
0.9177062
7/18/2025$40.00$0.246Put4717850238
(-3)
55.78%
(+3.94%)
-0.14234482
7/18/2025$40.00$3.559Call2023186
(-1)
57.48%
(+5.64%)
0.8586299
7/18/2025$41.25$0.454Put37271116493
(-24)
52.01%
(+3.90%)
-0.24033895
7/18/2025$41.25$2.517Call282153207
(-1)
52.01%
(+3.90%)
0.76130911
7/18/2025$42.50$0.831Put1,301673139951
(+35)
50.15%
(+4.86%)
-0.382028186
7/18/2025$42.50$1.642Call861487832076
(-17)
50.15%
(+4.86%)
0.620782132
7/18/2025$43.75$1.437Put163333265
(+23)
49.82%
(+6.12%)
-0.54704751
7/18/2025$43.75$0.995Call1,0281972413796
(+99)
49.82%
(+6.12%)
0.45715225
7/18/2025$45.00$2.274Put466218
(+8)
50.86%
(+7.36%)
-0.69718811
7/18/2025$45.00$0.577Call1,5315183432262
(-11)
50.86%
(+7.36%)
0.308271496
7/18/2025$46.25$3.284Put7 - 50
(+0)
52.83%
(+8.35%)
-0.808967
7/18/2025$46.25$0.332Call47723763163
(+54)
54.81%
(+10.33%)
0.19735695
7/18/2025$47.50$4.401Put16 - 30
(+0)
55.32%
(+9.09%)
-0.8826093
7/18/2025$47.50$0.194Call871263631626
(+57)
55.32%
(+9.11%)
0.12401158
7/18/2025$50.00$6.789Put1 - 10
(+0)
-0.9563631
7/18/2025$50.00$0.071Call985910117
(+1)
60.88%
(+10.10%)
0.04970931
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FAST) was last updated on 7/11/2025 by MarketBeat.com Staff
From Our Partners