NASDAQ:FAST - Fastenal Options Chain

Sign in or create an account to add this stock to your watchlist.
$59.35 +2.01 (+3.51 %)
(As of 01/21/2019 06:53 AM ET)
Previous Close$57.34
Today's Range$57.62 - $59.38
52-Week Range$47.37 - $61.14
Volume5.08 million shs
Average Volume2.55 million shs
Market Capitalization$17.04 billion
P/E Ratio22.57
Dividend Yield2.70%
Beta1.11

Options Chain

Fastenal (NASDAQ:FAST) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/15/2019$75.00$0.025Call060.384572 (-0.037249)0.011725
2/15/2019$70.00$0.025Call0260.289034 (-0.043772)0.015003
2/15/2019$67.50$0.025Call0520.233939 (-0.046379)0.01806
2/15/2019$65.00$0.050Call103170.199976 (-0.050018)0.038918
2/15/2019$62.50$0.275Call62952 (+10)0.205713 (-0.009131)0.160594
2/15/2019$60.00$0.950Call343887 (+117)0.210742 (-0.020117)0.413068
2/15/2019$57.50$2.375Call3162,008 (+31)0.218994 (-0.012256)0.72943
2/15/2019$55.00$4.500Call55493 (+2)0.239258 (-0.000976)0.920669
2/15/2019$52.50$6.250Call6108 (-6)00.284444
2/15/2019$50.00$9.150Call1373 (-4)00.364
2/15/2019$49.00$9.800Call01100.215385
2/15/2019$48.00$10.800Call01300.359259
2/15/2019$47.00$11.950Call0600.185714
2/15/2019$46.00$12.850Call0700.211034
2/15/2019$45.00$13.600Call0500.453333
2/15/2019$44.00$14.850Call000
2/15/2019$43.00$15.850Call000
2/15/2019$42.00$17.050Call0700.384848
2/15/2019$41.00$17.550Call000
2/15/2019$40.00$18.750Call0100.436286
2/15/2019$39.00$19.850Call000
2/15/2019$38.00$20.950Call0000.362162
2/15/2019$37.00$21.850Call000
2/15/2019$36.00$22.950Call000
2/15/2019$35.00$23.850Call000
2/15/2019$34.00$24.800Call000
2/15/2019$33.00$25.950Call000
2/15/2019$32.00$26.850Call0000.446279
2/15/2019$31.00$27.950Call000
2/15/2019$30.00$28.750Call02 (-3)00.593333
2/15/2019$29.00$29.750Call000
2/15/2019$28.00$30.800Call000
2/15/2019$27.00$31.650Call000
2/15/2019$26.00$32.850Call000
2/15/2019$25.00$34.050Call00
2/15/2019$75.00$16.150Put000.504657-0.957768
2/15/2019$70.00$10.800Put000
2/15/2019$67.50$8.500Put03
2/15/2019$65.00$5.900Put011
2/15/2019$62.50$3.900Put020.235475-0.810812
2/15/2019$60.00$1.975Put1581 (+6)0.219552 (-0.001913)-0.600496
2/15/2019$57.50$0.825Put104356 (+59)0.230787 (-0.01049)-0.327554
2/15/2019$55.00$0.300Put8522,622 (+2159)0.248068 (-0.027808)-0.141266
2/15/2019$52.50$0.150Put652,167 (-6)0.297981 (+0.01061)-0.068267
2/15/2019$50.00$0.075Put331,568 (+135)0.341978 (+0.019617)-0.033233
2/15/2019$49.00$0.100Put1460 (-112)0.394573 (+0.067301)-0.037
2/15/2019$48.00$0.050Put0165 (-5)0.384735 (+0.038203)-0.020802
2/15/2019$47.00$0.075Put01,7080.449857 (+0.048776)-0.025557
2/15/2019$46.00$0.050Put0390.449712-0.017706
2/15/2019$45.00$0.050Put1245 (+2)0.483398 (-0.011477)-0.016447
2/15/2019$44.00$0.025Put0600.478045 (-0.037412)-0.009039
2/15/2019$43.00$0.025Put0300.511268 (-0.016648)-0.008605
2/15/2019$42.00$0.025Put02140.543506 (-0.02135)-0.008085
2/15/2019$41.00$0.025Put01800.574248 (+0.009648)-0.007457
2/15/2019$40.00$0.025Put0220.6125 (+0.011683)-0.00731
2/15/2019$39.00$0.025Put020.644761 (+0.059074)-0.006758
2/15/2019$38.00$0.025Put010.680138 (+0.059934)-0.006377
2/15/2019$37.00$0.025Put020.715337 (+0.058821)-0.005965
2/15/2019$36.00$0.025Put0100.759087 (+0.06507)-0.005957
2/15/2019$35.00$0.025Put0870.792462 (+0.057449)-0.005404
2/15/2019$34.00$0.025Put000.833574 (+0.061345)-0.005188
2/15/2019$33.00$0.025Put010.876263 (+0.064612)-0.004999
2/15/2019$32.00$0.025Put030.921612 (+0.068787)-0.004869
2/15/2019$31.00$0.025Put000.960383 (+0.061815)-0.004452
2/15/2019$30.00$0.025Put001.00964 (+0.067169)-0.004379
2/15/2019$29.00$0.025Put001.05547 (+0.070374)-0.00414
2/15/2019$28.00$0.025Put01111.105 (+0.066556)-0.003977
2/15/2019$27.00$0.025Put001.15919 (+0.073582)-0.003901
2/15/2019$26.00$0.025Put001.20948 (+0.07631)-0.003666
2/15/2019$25.00$0.025Put02 (+1)1.26759 (+0.07534)-0.003588
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/21/2019 by MarketBeat.com Staff

Featured Article: How is inflation measured?

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