Advertisement
Advertisement
U.S. Markets open in 1 hr 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.10-0.13 (-0.21%)
At close: 4:00PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST220121C000221002020-12-01 5:25PM EST22.1026.2726.4027.000.00--20.00%
FAST220121C000225002020-11-30 12:42PM EST22.5026.270.000.000.00-220.00%
FAST220121C000250002020-11-06 11:09AM EST25.0021.650.000.000.00-1120.00%
FAST220121C000271002020-12-09 12:14PM EST27.1022.8223.4024.100.00-5250.00%
FAST220121C000275002020-11-23 11:58AM EST27.5019.610.000.000.00-1300.00%
FAST220121C000296002021-04-22 1:59PM EST29.6022.7021.0025.000.00-50100.00%
FAST220121C000300002020-11-12 12:35PM EST30.0017.300.000.000.00-10270.00%
FAST220121C000321002021-01-22 2:00PM EST32.1015.9013.6016.300.00-3220.00%
FAST220121C000325002020-09-16 10:46AM EST32.5013.700.000.000.00-1220.00%
FAST220121C000346002021-03-24 10:59AM EST34.6014.3015.6019.100.00-2130.00%
FAST220121C000350002020-10-02 2:14PM EST35.0011.9510.4011.200.00-3860.00%
FAST220121C000371002021-04-06 1:27PM EST37.1014.8315.8016.400.00-1280.00%
FAST220121C000375002020-11-25 11:38AM EST37.5012.200.000.000.00-4190.00%
FAST220121C000396002021-06-18 1:22PM EST39.6011.6012.2012.500.00-91700.00%
FAST220121C000400002020-11-25 2:08PM EST40.0010.400.000.000.00-31710.00%
FAST220121C000425002020-11-05 12:21PM EST42.508.100.000.000.00-12100.00%
FAST220121C000450002020-11-24 9:58AM EST45.007.200.000.000.00-1310.00%
FAST220121C000471002021-06-18 10:21AM EST47.105.406.106.400.00-21280.00%
FAST220121C000475002020-11-09 2:16PM EST47.505.650.000.000.00-100.00%
FAST220121C000496002021-06-21 1:29PM EST49.604.704.404.700.00-12160.00%
FAST220121C000500002020-11-17 3:22PM EST50.005.150.000.000.00-11520.00%
FAST220121C000521002021-06-17 10:09AM EST52.103.403.203.400.00-62350.00%
FAST220121C000525002020-11-18 3:44PM EST52.503.900.000.000.00-190.00%
FAST220121C000550002020-08-28 2:06PM EST55.004.102.102.800.00-80810.00%
FAST220121C000575002020-11-24 3:46PM EST57.502.400.000.000.00--20.00%
FAST220121C000596002021-06-08 11:32AM EST59.600.950.800.95-0.55-36.67%54010.00%
FAST220121C000600002020-11-11 1:28PM EST60.001.660.000.000.00-100.00%
FAST220121C000625002021-05-24 8:42AM EST62.500.910.450.000.00-151.56%
FAST220121C000646002021-06-11 11:19AM EST64.600.550.250.400.00-154616.24%
FAST220121C000650002020-11-09 11:41AM EST65.000.980.000.000.00-133.13%
FAST220121C000700002020-11-03 11:46AM EST70.000.500.000.000.00-3306.25%
FAST220121C000750002021-06-09 2:17PM EST75.000.090.000.150.00-10073331.35%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST220121P000150002020-08-25 12:34PM EST15.000.150.100.300.00--2187.11%
FAST220121P000175002020-09-01 8:30AM EST17.500.300.100.450.00-28176.76%
FAST220121P000200002020-11-24 3:40PM EST20.000.200.000.000.00-56950.00%
FAST220121P000225002020-11-11 1:19PM EST22.500.400.000.000.00-42050.00%
FAST220121P000250002020-11-10 3:19PM EST25.000.600.000.000.00-219250.00%
FAST220121P000275002020-11-11 1:22PM EST27.500.800.000.000.00-2050.00%
FAST220121P000300002020-11-24 11:49AM EST30.001.000.000.000.00-21,12250.00%
FAST220121P000325002020-11-24 1:14PM EST32.501.300.000.000.00-216725.00%
FAST220121P000350002020-11-16 3:21PM EST35.001.800.000.000.00-24925.00%
FAST220121P000375002020-11-30 12:24PM EST37.502.200.000.000.00-73925.00%
FAST220121P000400002020-11-24 11:25AM EST40.003.000.000.000.00-26625.00%
FAST220121P000425002020-11-10 11:21AM EST42.504.600.000.000.00-4025.00%
FAST220121P000450002020-11-20 1:27PM EST45.005.200.000.000.00-424812.50%
FAST220121P000475002020-08-14 8:31AM EST47.507.458.909.600.00-10185.89%
FAST220121P000500002020-11-19 10:47AM EST50.007.800.000.000.00-23812.50%
FAST220121P000525002020-08-07 10:24AM EST52.5010.2010.9011.500.00-45177.10%
FAST220121P000600002020-06-25 8:47AM EST60.0020.8216.5017.600.00--0193.77%
FAST220121P000650002020-08-23 11:07PM EST65.0019.000.000.000.00--00.00%
FAST220121P000700002020-11-25 3:32PM EST70.0023.000.000.000.00-220.00%
Advertisement
Advertisement