Stocks Options

LAST PRICE
67.3400
TODAY'S CHANGE (%)
Trending Down-0.8100 (-1.1886%)

Bid / Lots
67.3200/ 1
Ask / Lots
67.3500/ 1
Open / Previous Close
67.7200 / 68.1500
Day Range
Low 67.2500
High 68.3750
52 Week Range
Low 53.8300
High 79.0400
Volume
289,687
below 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 21.239

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	$25.80In the Money	$29.60In 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	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$23.10In the Money	$27.10In 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	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$21.10In the Money	$24.60In 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	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$18.50In the Money	$22.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FASTIn the Money	$16.20In the Money	$19.70In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$11.20In the Money	$14.70In the Money	$12.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$55.00	FASTOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
FASTIn the Money	$10.00In the Money	$12.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	FASTOut of the Money	$0.05Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$7.40In the Money	$8.20In the Money	$8.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$60.00	FASTOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	752Out of the Money
FASTIn the Money	$5.30In the Money	$5.50In 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	$0.20Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$0.04Out of the Money	3Out of the Money	151Out of the Money
FASTUnderlying issue's last price	$3.10Underlying issue's last price	$3.30Underlying issue's last price	$3.40Underlying issue's last price	$-0.55Underlying issue's last price	6Underlying issue's last price	89Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	FASTUnderlying issue's last price	$0.55Underlying issue's last price	$0.70Underlying issue's last price	$0.55Underlying issue's last price	$0.05Underlying issue's last price	4Underlying issue's last price	330Underlying issue's last price
FASTNear the Money	$1.55Near the Money	$1.65Near the Money	$1.75Near the Money	$-0.35Near the Money	111Near the Money	2,620Near the Money	Filter Table By Strike Price of$67.50	FASTIn the Money	$1.45In the Money	$1.55In the Money	$1.40In the Money	$0.31In the Money	94In the Money	543In the Money
FASTNear the Money	$0.55Near the Money	$0.70Near the Money	$0.80Near the Money	$-0.08Near the Money	7Near the Money	1,272Near the Money	Filter Table By Strike Price of$70.00	FASTIn the Money	$3.00In the Money	$3.20In the Money	$2.29In the Money	$-0.56In the Money	1In the Money	570In the Money
FASTOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2,619Out of the Money	Filter Table By Strike Price of$72.50	FASTIn the Money	$4.80In the Money	$5.40In 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	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$75.00	FASTIn the Money	$5.90In the Money	$8.00In 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	$0.15Out of the Money	$0.05Out 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	$8.80In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$80.00	FASTIn the Money	$11.30In the Money	$14.10In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	$0.75Out 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$85.00	FASTIn the Money	$16.10In the Money	$19.10In 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	$21.00In the Money	$24.10In 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	$25.50In the Money	$29.60In 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	$30.50In the Money	$34.00In 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)