Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.45+0.11 (+0.21%)
At close: 04:00PM EDT
51.83 +0.38 (+0.74%)
After hours: 07:13PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST230120C000221002021-11-10 7:48AM EDT22.1026.4040.5043.100.00-20253.47%
FAST230120C000271002021-11-10 7:48AM EDT27.1026.9035.0039.000.00-22205.30%
FAST230120C000275002020-10-19 4:39PM EDT27.5018.6520.2021.500.00--00.00%
FAST230120C000296002021-11-10 7:48AM EDT29.6025.4632.2036.800.00-64185.60%
FAST230120C000300002020-11-20 3:25PM EDT30.0018.320.000.000.00-220.00%
FAST230120C000321002022-02-25 10:38AM EDT32.1019.0024.2026.800.00-12105.42%
FAST230120C000325002020-10-09 3:29PM EDT32.5016.0015.4017.300.00-120.00%
FAST230120C000346002021-11-10 7:48AM EDT34.6019.1027.4031.600.00-11153.22%
FAST230120C000371002021-11-10 7:48AM EDT37.1019.1626.3027.800.00-113139.88%
FAST230120C000375002020-10-01 11:24AM EDT37.5011.559.5011.500.00-120.00%
FAST230120C000396002022-05-09 10:34AM EDT39.6015.1012.9013.300.00-44736.89%
FAST230120C000400002020-11-20 11:52AM EDT40.0011.400.000.000.00-1160.00%
FAST230120C000421002021-10-28 3:33PM EDT42.1015.1018.5019.400.00-103092.55%
FAST230120C000425002020-10-06 1:12PM EDT42.509.328.5010.600.00-1731.91%
FAST230120C000446002021-12-31 2:41PM EDT44.6020.3012.4013.400.00-41658.40%
FAST230120C000450002020-11-23 10:30AM EDT45.008.500.000.000.00-2130.00%
FAST230120C000471002022-03-10 10:46AM EDT47.1010.0011.6013.000.00-22262.65%
FAST230120C000475002020-11-30 3:40PM EDT47.508.070.000.000.00-160.00%
FAST230120C000496002022-05-17 1:02PM EDT49.607.105.806.300.00-17832.32%
FAST230120C000500002020-11-30 3:40PM EDT50.006.890.000.000.00-120.00%
FAST230120C000521002022-04-07 11:00AM EDT52.109.145.706.100.00-13738.09%
FAST230120C000546002022-05-06 2:04PM EDT54.604.503.303.700.00-226329.63%
FAST230120C000550002020-10-27 3:06PM EDT55.003.444.205.200.00--639.43%
FAST230120C000571002022-05-18 11:25AM EDT57.102.752.402.650.00-1527128.11%
FAST230120C000596002022-05-19 1:02PM EDT59.601.851.601.950.00-216027.67%
FAST230120C000600002020-10-27 3:06PM EDT60.002.412.553.600.00-1739.04%
FAST230120C000625002022-05-09 10:37AM EDT62.501.330.851.300.00-157026.98%
FAST230120C000646002022-05-10 11:19AM EDT64.601.250.751.050.00-327827.43%
FAST230120C000675002022-05-19 12:38PM EDT67.500.560.450.650.00-427626.56%
FAST230120C000696002022-04-06 9:37AM EDT69.601.900.000.000.00-211606.25%
FAST230120C000700002020-10-23 11:50AM EDT70.001.201.152.100.00-3442.19%
FAST230120C000725002022-04-19 2:14PM EDT72.500.600.100.700.00-31031.86%
FAST230120C000750002022-05-18 3:02PM EDT75.000.250.000.350.00-51,54128.96%
FAST230120C000800002022-01-20 11:18AM EDT80.000.590.005.000.00-154355.27%
FAST230120C000850002022-05-09 2:21PM EDT85.000.150.000.750.00-18542.33%
FAST230120C000900002022-03-11 10:58AM EDT90.000.050.255.000.00-1164.55%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST230120P000221002022-03-18 11:47AM EDT22.100.400.000.400.00-124156.25%
FAST230120P000225002020-11-04 10:59AM EDT22.501.000.000.000.00-2425.00%
FAST230120P000246002022-05-11 12:29PM EDT24.600.220.050.350.00-12055.52%
FAST230120P000250002020-11-23 4:59PM EDT25.001.250.000.000.00-2425.00%
FAST230120P000271002021-11-10 7:48AM EDT27.100.600.054.900.00-21085.69%
FAST230120P000275002020-11-27 10:30AM EDT27.501.600.000.000.00-2412.50%
FAST230120P000296002021-11-17 1:28PM EDT29.600.200.101.350.00-51151.56%
FAST230120P000300002020-11-24 3:42PM EDT30.002.000.000.000.00-2612.50%
FAST230120P000321002021-11-10 7:48AM EDT32.100.950.500.800.00-23646.63%
FAST230120P000325002020-11-05 10:30AM EDT32.503.000.000.000.00--212.50%
FAST230120P000346002022-04-19 1:09PM EDT34.600.600.501.150.00-28513045.58%
FAST230120P000371002022-02-02 3:54PM EDT37.100.930.851.250.00-41840.72%
FAST230120P000396002022-05-18 11:19AM EDT39.601.221.051.450.00-18936.91%
FAST230120P000400002020-10-02 9:30AM EDT40.006.956.008.000.00-3781.23%
FAST230120P000421002022-03-07 1:11PM EDT42.101.800.701.300.00-322729.71%
FAST230120P000425002020-11-23 10:30AM EDT42.506.300.000.000.00-266.25%
FAST230120P000446002022-05-19 12:32PM EDT44.602.472.202.400.00-4017832.73%
FAST230120P000450002020-11-23 10:30AM EDT45.007.500.000.000.00-243.13%
FAST230120P000471002022-04-14 12:14PM EDT47.101.882.703.100.00-117131.01%
FAST230120P000496002022-05-11 3:04PM EDT49.604.503.904.100.00-5044930.19%
FAST230120P000521002022-05-20 12:55PM EDT52.105.455.005.20+0.10+1.87%185128.85%
FAST230120P000546002022-05-11 3:50PM EDT54.607.256.306.600.00-559728.15%
FAST230120P000571002022-05-10 10:32AM EDT57.107.707.708.400.00-359128.76%
FAST230120P000596002022-05-12 12:49PM EDT59.609.909.7010.100.00-112727.71%
FAST230120P000625002022-05-02 2:42PM EDT62.5010.2411.5012.400.00-12227.41%
FAST230120P000646002022-03-21 11:39AM EDT64.609.789.309.600.00-1530.00%
FAST230120P000650002020-09-21 12:08AM EDT65.0023.6023.4024.900.00--3489.04%
FAST230120P000675002021-12-10 2:03PM EDT67.509.1810.5013.500.00-110.00%
FAST230120P000696002022-01-13 1:23PM EDT69.6012.2517.9018.600.00-1426.10%
FAST230120P000725002021-12-22 12:53PM EDT72.5014.0015.0018.100.00-110.00%
FAST230120P000750002021-11-01 3:05PM EDT75.0019.6517.7018.800.00-4140.00%
Advertisement
Advertisement