FAST - Fastenal Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST190920C000250002019-09-11 3:24PM EDT25.008.416.709.200.00-50213.67%
FAST190920C000275002019-09-12 3:14PM EDT27.506.094.408.300.00-10120.31%
FAST190920C000300002019-09-13 9:44AM EDT30.003.633.506.00-0.02-0.55%4630155.47%
FAST190920C000325002019-09-13 2:07PM EDT32.501.490.951.80+0.15+11.19%23067.48%
FAST190920C000350002019-09-12 1:00PM EDT35.000.080.000.100.00-548029.69%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST190920P000175002019-08-05 12:57PM EDT17.500.050.000.050.00--1221.88%
FAST190920P000200002019-08-12 12:05AM EDT20.000.06-0.150.00--1240.63%
FAST190920P000250002019-08-21 10:57AM EDT25.000.070.000.050.00-10109.38%
FAST190920P000275002019-09-13 10:06AM EDT27.500.020.000.05-0.01-33.33%1078.13%
FAST190920P000300002019-09-11 3:53PM EDT30.000.040.000.100.00-202055.08%
FAST190920P000325002019-09-13 3:47PM EDT32.500.150.050.15-0.05-25.00%3031.84%
FAST190920P000350002019-09-13 2:58PM EDT35.001.301.301.500.00-4033.40%
FAST190920P000375002019-09-10 3:59PM EDT37.505.001.656.000.00--0207.42%