Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 27.12 | 0.25 | -0.80 | -76.19% | 26 | - |
| - | - | - | - | - | 27.50 | 1.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 29.62 | 1.25 | +0.85 | +212.50% | 9 | 32 |
| 31.40 | 0.00 | - | 2 | 2 | 32.12 | 0.50 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 34.62 | 0.65 | 0.00 | - | 34 | 25 |
| - | - | - | - | - | 37.12 | 0.80 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 39.62 | 0.90 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 40.00 | 1.62 | 0.00 | - | 2 | 2 |
| 28.90 | 0.00 | - | 1 | 1 | 42.12 | 0.87 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 44.62 | 1.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 45.00 | 2.95 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 49.62 | 1.94 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 52.12 | 2.40 | 0.00 | - | 4 | 27 |
| 19.20 | 0.00 | - | 5 | 7 | 54.62 | 2.90 | 0.00 | - | 4 | 45 |
| 12.83 | 0.00 | - | 1 | 4 | 55.00 | 4.07 | 0.00 | - | 110 | 1 |
| 26.41 | 0.00 | - | 1 | 1 | 57.12 | 4.20 | +0.70 | +20.00% | 4 | 17 |
| - | - | - | - | - | 57.50 | 7.85 | 0.00 | - | - | 240 |
| 11.00 | -2.10 | -16.03% | 1 | 303 | 59.62 | 4.20 | 0.00 | - | 2 | 22 |
| 9.78 | 0.00 | - | - | 275 | 60.00 | 5.67 | 0.00 | - | 110 | 211 |
| 12.20 | 0.00 | - | 7 | 293 | 62.12 | 5.40 | 0.00 | - | 1 | 45 |
| 9.15 | 0.00 | - | - | 328 | 62.50 | 7.00 | 0.00 | - | - | 3 |
| 8.41 | 0.00 | - | 30 | 92 | 64.62 | 6.20 | 0.00 | - | 1 | 67 |
| 13.40 | 0.00 | - | 15 | 23 | 67.12 | 7.30 | 0.00 | - | 1 | 169 |
| 6.41 | 0.00 | - | 1 | 201 | 69.62 | 7.80 | 0.00 | - | 1 | 181 |
| 4.80 | 0.00 | - | 10 | 12 | 70.00 | 12.30 | 0.00 | - | 6 | 12 |
| 5.45 | 0.00 | - | 1 | 289 | 72.50 | 10.20 | 0.00 | - | 1 | 213 |
| 6.20 | 0.00 | - | 7 | 449 | 74.62 | 7.90 | 0.00 | - | 3 | 172 |
| 3.70 | 0.00 | - | 5 | 20 | 75.00 | 16.00 | 0.00 | - | 5 | 20 |
| 12.97 | 0.00 | - | 210 | 220 | 77.50 | 11.00 | 0.00 | - | 2 | 85 |
| 5.77 | 0.00 | - | 1 | 32 | 79.62 | 16.84 | +2.14 | +14.56% | 10 | 450 |
| 2.40 | 0.00 | - | 5 | 5 | 80.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 3 | 22 | 82.50 | - | - | - | - | - |
| 2.60 | 0.00 | - | 5 | 16 | 84.62 | 17.50 | 0.00 | - | 5 | 11 |
| 4.10 | 0.00 | - | 32 | 138 | 89.62 | - | - | - | - | - |
| 1.10 | 0.00 | - | 20 | 26 | 95.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 43 | 100.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 26 | 23 | 105.00 | - | - | - | - | - |
| 0.25 | -0.05 | -16.67% | 4 | 25 | 110.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | - | 2 | 115.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.