Stocks Options

LAST PRICE
67.4500
TODAY'S CHANGE (%)
Trending Up0.8200 (1.2307%)

Bid / Lots
66.5100/ 3
Ask / Lots
67.3900/ 2
Open / Previous Close
66.6800 / 66.6300
Day Range
Low 66.6000
High 67.7600
52 Week Range
Low 53.8300
High 79.0400
Volume
3,113,080
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.158

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FASTIn the Money	$25.70In the Money	$30.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	FASTOut of the Money	---Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$23.20In the Money	$27.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	FASTOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$20.70In the Money	$25.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	FASTOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$18.30In the Money	$22.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	FASTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FASTIn the Money	$15.80In the Money	$20.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	FASTOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$12.00In the Money	$15.10In the Money	$13.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$55.00	FASTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FASTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	FASTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$6.10In the Money	$9.80In the Money	$6.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$60.00	FASTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
FASTIn the Money	$3.50In the Money	$5.80In the Money	$8.67In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$62.50	FASTOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$-0.06Out of the Money	5Out of the Money	143Out of the Money
FASTUnderlying issue's last price	$2.20Underlying issue's last price	$3.70Underlying issue's last price	$3.60Underlying issue's last price	$0.60Underlying issue's last price	11Underlying issue's last price	81Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	FASTUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.60Underlying issue's last price	$-0.30Underlying issue's last price	56Underlying issue's last price	277Underlying issue's last price
FASTNear the Money	$1.75Near the Money	$1.85Near the Money	$1.80Near the Money	$0.30Near the Money	1,869Near the Money	612Near the Money	Filter Table By Strike Price of$67.50	FASTIn the Money	$1.45In the Money	$1.55In the Money	$1.38In the Money	$-0.47In the Money	94In the Money	376In the Money
FASTNear the Money	$0.70Near the Money	$0.80Near the Money	$0.82Near the Money	$0.24Near the Money	25Near the Money	1,276Near the Money	Filter Table By Strike Price of$70.00	FASTIn the Money	$1.00In the Money	$3.10In the Money	$2.85In the Money	$-1.35In the Money	6In the Money	570In the Money
FASTOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.05Out of the Money	16Out of the Money	1,880Out of the Money	Filter Table By Strike Price of$72.50	FASTIn the Money	$4.00In the Money	$5.50In the Money	$6.42In the Money	$0.00In the Money	---In the Money	10In the Money
FASTOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	2Out of the Money	58Out of the Money	Filter Table By Strike Price of$75.00	FASTIn the Money	$5.50In the Money	$9.50In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$77.50	FASTIn the Money	$8.10In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	FASTIn the Money	$10.30In the Money	$14.50In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	FASTIn the Money	$15.30In the Money	$19.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	FASTIn the Money	$20.30In the Money	$24.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	FASTIn the Money	$25.40In the Money	$29.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	FASTIn the Money	$30.30In the Money	$34.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Fastenal Co
NASDAQ:FASTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)