$75.11
0.630.85%
At close: -
$75.11
0.000.00%
After Hours: Dec 24, 1:57 PM EDT
Comments
Loading...
Fastenal (NASDAQ:FAST) Stock, Option Chain
Option chain shows key data for Fastenal's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Fastenal.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price55.7Oct 18, 2024
Change
00%
Bid51
Ask54.9
volume0
Intrest0
Strike
22.12
22.12
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest37
Last Price-
Change
-
Bid48.5
Ask52.3
volume0
Intrest0
Strike
24.62
24.62
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid46
Ask50.4
volume0
Intrest0
Strike
27.12
27.12
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid43.5
Ask47.5
volume0
Intrest0
Strike
29.62
29.62
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price39.07Sep 19, 2024
Change
00%
Bid41
Ask45
volume0
Intrest15
Strike
32.12
32.12
Last Price0.17Mar 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest14
Last Price31.56May 28, 2024
Change
00%
Bid38.5
Ask42.3
volume0
Intrest9
Strike
34.62
34.62
Last Price0.3Jun 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid35.8
Ask39.9
volume0
Intrest10
Strike
37.12
37.12
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest3
Last Price36.6Oct 25, 2024
Change
00%
Bid33.6
Ask37.4
volume0
Intrest62
Strike
39.62
39.62
Last Price0.25Aug 16, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest164
Last Price34.2Oct 25, 2024
Change
00%
Bid31.1
Ask34.9
volume0
Intrest41
Strike
42.12
42.12
Last Price0.15Sep 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest206
Last Price-
Change
-
Bid28.6
Ask32.4
volume0
Intrest0
Strike
44.62
44.62
Last Price0.41Jun 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest80
Last Price-
Change
-
Bid26.1
Ask30.1
volume0
Intrest2
Strike
47.12
47.12
Last Price0.42Jul 16, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest635
Last Price19.22Apr 25, 2024
Change
00%
Bid23.6
Ask27.5
volume0
Intrest25
Strike
49.62
49.62
Last Price0.3Sep 18, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest960
Last Price15.3Aug 12, 2024
Change
00%
Bid21.1
Ask24.1
volume0
Intrest23
Strike
52.12
52.12
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1338
Last Price20.33Dec 20, 2024
Change
00%
Bid18.9
Ask21.3
volume0
Intrest102
Strike
54.62
54.62
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest590
Last Price13.2Sep 10, 2024
Change
00%
Bid16.4
Ask18.8
volume0
Intrest277
Strike
57.12
57.12
Last Price0.1Nov 29, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1389
Last Price24Dec 02, 2024
Change
00%
Bid14.6
Ask17.3
volume0
Intrest676
Strike
59.62
59.62
Last Price0.22Nov 04, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1812
Last Price20.37Nov 15, 2024
Change
00%
Bid12.6
Ask13.8
volume0
Intrest130
Strike
62.12
62.12
Last Price0.38Oct 14, 2024
Change
00%
Bid0.05
Ask0.75
volume0
Intrest1999
Last Price18.1Nov 15, 2024
Change
00%
Bid10.4
Ask11.1
volume0
Intrest132
Strike
64.62
64.62
Last Price0.23Dec 20, 2024
Change
00%
Bid0.1
Ask0.25
volume0
Intrest1791
Last Price12.97Dec 11, 2024
Change
00%
Bid8.3
Ask8.6
volume0
Intrest203
Strike
67.12
67.12
Last Price0.4Dec 19, 2024
Change
00%
Bid0.2
Ask0.3
volume0
Intrest223
Last Price5.82Dec 24, 2024
Change
0.081.36%
Bid5.2
Ask7
volume1
Intrest1256
Strike
69.62
69.62
Last Price0.55Dec 24, 2024
Change
0.035.17%
Bid0.4
Ask0.55
volume8
Intrest1283
Last Price3.8Dec 24, 2024
Change
0.411.76%
Bid3.7
Ask4
volume50
Intrest117
Strike
72.5
72.5
Last Price1.17Dec 24, 2024
Change
0.2919.86%
Bid0.9
Ask1.05
volume3
Intrest342
Last Price2.3Dec 24, 2024
Change
0.052.22%
Bid0.5
Ask2.65
volume22
Intrest2495
Strike
74.62
74.62
Last Price1.99Dec 24, 2024
Change
0.115.24%
Bid1.45
Ask1.8
volume5
Intrest682
Last Price1.1Dec 24, 2024
Change
0.054.76%
Bid1.1
Ask1.15
volume32
Intrest1712
Strike
77.5
77.5
Last Price3.2Dec 24, 2024
Change
0.921.95%
Bid3.2
Ask3.4
volume3
Intrest558
Last Price0.5Dec 24, 2024
Change
0.059.09%
Bid0.45
Ask0.65
volume8
Intrest2670
Strike
79.62
79.62
Last Price5.29Dec 24, 2024
Change
0.518.79%
Bid4.7
Ask5
volume2
Intrest792
Last Price0.2Dec 24, 2024
Change
0.014.76%
Bid0.15
Ask0.25
volume1
Intrest1975
Strike
82.5
82.5
Last Price4.77Dec 13, 2024
Change
00%
Bid7.2
Ask8.1
volume0
Intrest75
Last Price0.15Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1150
Strike
84.62
84.62
Last Price5.4Dec 10, 2024
Change
00%
Bid8.4
Ask10.1
volume0
Intrest291
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest376
Strike
87.5
87.5
Last Price9.06Dec 16, 2024
Change
00%
Bid11.9
Ask13.9
volume0
Intrest0
Last Price0.16Dec 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2249
Strike
89.62
89.62
Last Price7Nov 07, 2024
Change
00%
Bid13.9
Ask16.3
volume0
Intrest0
Last Price0.75Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
92.5
92.5
Last Price-
Change
-
Bid16.9
Ask19.2
volume0
Intrest0
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest183
Strike
95
95
Last Price27.54Aug 22, 2024
Change
00%
Bid19.3
Ask21.7
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Strike
100
100
Last Price32.57Aug 22, 2024
Change
00%
Bid23.4
Ask27
volume0
Intrest0
Last Price0.05Jul 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
105
105
Last Price-
Change
-
Bid28.2
Ask31.4
volume0
Intrest0
Last Price0.15Apr 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
110
110
Last Price-
Change
-
Bid33.2
Ask37.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid38.2
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid43.6
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid48.5
Ask52
volume0
Intrest0