FAST - Fastenal Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST171117C000350002017-09-08 9:33AM EDT35.007.0113.3015.100.00-33109.67%
FAST171117C000380002017-10-05 9:32AM EDT38.007.4610.3010.600.00-1560.94%
FAST171117C000390002017-08-22 9:36AM EDT39.002.759.209.500.00-24148.44%
FAST171117C000400002017-10-17 9:37AM EDT40.007.808.208.500.00-27243.65%
FAST171117C000410002017-10-16 11:43AM EDT41.005.967.207.500.00-99648639.06%
FAST171117C000420002017-10-16 1:23PM EDT42.005.096.206.500.00-3524934.38%
FAST171117C000430002017-10-19 10:16AM EDT43.005.305.205.500.00-573029.79%
FAST171117C000440002017-10-20 1:26PM EDT44.004.704.304.50+0.21+4.68%1,3401,80125.20%
FAST171117C000450002017-10-20 12:20PM EDT45.003.603.303.50+0.30+9.09%152,16020.51%
FAST171117C000460002017-10-20 3:49PM EDT46.002.532.452.65+0.08+3.27%4033,63820.90%
FAST171117C000470002017-10-20 3:32PM EDT47.001.751.701.85+0.03+1.74%324,46819.83%
FAST171117C000480002017-10-20 3:57PM EDT48.001.151.101.20-0.02-1.71%3266,61619.34%
FAST171117C000490002017-10-20 3:29PM EDT49.000.680.600.75-0.04-5.56%12872419.78%
FAST171117C000500002017-10-20 3:59PM EDT50.000.350.350.40-0.05-12.50%471,35619.24%
FAST171117C000525002017-10-20 12:33PM EDT52.500.100.000.10+0.02+25.00%518221.39%
FAST171117C000550002017-10-17 2:57PM EDT55.000.030.000.050.00-52026.37%
FAST171117C000575002017-06-02 11:46PM EDT57.500.950.000.100.00-1138.18%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST171117P000290002017-07-13 9:45AM EDT29.000.050.000.200.00-101199.22%
FAST171117P000300002017-06-30 11:46PM EDT30.000.200.100.250.00-11103.32%
FAST171117P000320002017-09-18 10:41AM EDT32.000.050.000.100.00-12973.83%
FAST171117P000330002017-09-05 9:58AM EDT33.000.150.100.200.00-12083.01%
FAST171117P000340002017-10-17 1:27PM EDT34.000.050.000.050.00-15758.20%
FAST171117P000350002017-10-12 9:40AM EDT35.000.050.000.050.00-115453.91%
FAST171117P000360002017-10-12 9:55AM EDT36.000.050.000.050.00-226250.00%
FAST171117P000370002017-10-18 2:20PM EDT37.000.030.000.050.00-1068850.59%
FAST171117P000380002017-10-19 2:55PM EDT38.000.040.000.050.00-416846.09%
FAST171117P000390002017-10-16 11:10AM EDT39.000.050.000.15+0.01+25.00%420051.56%
FAST171117P000400002017-10-20 1:17PM EDT40.000.050.050.10-0.04-44.44%8438242.77%
FAST171117P000410002017-10-20 2:32PM EDT41.000.100.050.100.00-750838.28%
FAST171117P000420002017-10-20 2:32PM EDT42.000.100.050.150.00-211,60636.91%
FAST171117P000430002017-10-20 1:48PM EDT43.000.110.100.20-0.04-26.67%12,57734.57%
FAST171117P000440002017-10-20 3:12PM EDT44.000.200.150.25+0.02+11.11%347931.49%
FAST171117P000450002017-10-20 3:57PM EDT45.000.280.250.30-0.04-12.50%456127.78%
FAST171117P000460002017-10-20 3:12PM EDT46.000.450.400.50-0.05-10.00%835627.44%
FAST171117P000470002017-10-20 3:57PM EDT47.000.680.650.75-0.07-9.33%910126.22%
FAST171117P000480002017-10-20 10:27AM EDT48.001.041.001.15-0.11-9.57%1514226.03%
FAST171117P000490002017-10-20 3:38PM EDT49.001.581.551.70-0.12-7.06%736726.51%
FAST171117P000500002017-10-19 10:07AM EDT50.002.452.202.350.00-14326.76%
FAST171117P000525002017-06-02 11:46PM EDT52.508.504.404.600.00-5534.82%