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 November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$32.50	FASTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FASTIn the Money	$30.80In the Money	$35.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	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	$28.40In the Money	$32.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	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	$23.50In the Money	$27.70In 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	$1.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FASTIn the Money	$21.00In the Money	$25.30In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$18.60In the Money	$22.90In 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	$0.05Out of the Money	$1.45Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FASTIn the Money	$16.10In the Money	$20.40In the Money	$19.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$50.00	FASTOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
FASTIn the Money	$11.50In the Money	$15.30In the Money	$12.80In the Money	$0.00In the Money	---In the Money	190In the Money	Filter Table By Strike Price of$55.00	FASTOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.16Out of the Money	1Out of the Money	98Out of the Money
FASTIn the Money	$9.50In the Money	$13.10In the Money	$7.00In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$57.50	FASTOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
FASTIn the Money	$8.50In the Money	$9.20In the Money	$9.30In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$60.00	FASTOut of the Money	$0.65Out of the Money	$1.00Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
FASTIn the Money	$5.40In the Money	$7.00In the Money	$6.50In the Money	$0.00In the Money	---In the Money	321In the Money	Filter Table By Strike Price of$62.50	FASTOut of the Money	$0.95Out of the Money	$1.45Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
FASTUnderlying issue's last price	$4.90Underlying issue's last price	$7.00Underlying issue's last price	$4.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	275Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	FASTUnderlying issue's last price	$1.95Underlying issue's last price	$2.10Underlying issue's last price	$2.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,002Underlying issue's last price
FASTNear the Money	$3.40Near the Money	$3.60Near the Money	$3.70Near the Money	$0.60Near the Money	1Near the Money	559Near the Money	Filter Table By Strike Price of$67.50	FASTIn the Money	$3.00In the Money	$3.20In the Money	$3.90In the Money	$0.00In the Money	---In the Money	86In the Money
FASTNear the Money	$2.25Near the Money	$2.45Near the Money	$2.45Near the Money	$0.35Near the Money	21Near the Money	2,023Near the Money	Filter Table By Strike Price of$70.00	FASTIn the Money	$4.80In the Money	$5.00In the Money	$4.74In the Money	$0.00In the Money	1In the Money	---In the Money
FASTOut of the Money	$1.40Out of the Money	$1.55Out of the Money	$1.49Out of the Money	$0.14Out of the Money	16Out of the Money	782Out of the Money	Filter Table By Strike Price of$72.50	FASTIn the Money	$3.90In the Money	$7.30In the Money	$4.00In the Money	$0.00In the Money	---In the Money	150In the Money
FASTOut of the Money	$0.60Out of the Money	$1.90Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$75.00	FASTIn the Money	$6.10In the Money	$9.00In the Money	$7.90In the Money	$0.00In the Money	3In the Money	---In the Money
FASTOut of the Money	$0.35Out of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money	Filter Table By Strike Price of$77.50	FASTIn the Money	$9.80In the Money	$12.00In the Money	$10.20In the Money	$0.00In the Money	---In the Money	90In the Money
FASTOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money	Filter Table By Strike Price of$80.00	FASTIn the Money	$10.50In the Money	$14.50In the Money	$13.15In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.19Out of the Money	$-0.08Out of the Money	50Out of the Money	75Out of the Money	Filter Table By Strike Price of$82.50	FASTIn the Money	$12.80In the Money	$17.00In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1Out 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	$0.95Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$87.50	FASTIn the Money	$17.80In the Money	$22.00In the Money	$21.00In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	$0.10Out of the Money	$0.90Out of the Money	$0.30Out of the Money	$0.00Out of the Money	30Out 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	$13.49In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	FASTIn the Money	$25.30In 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
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$105.00	FASTIn the Money	$35.40In the Money	$39.50In 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$110.00	FASTIn the Money	$40.30In the Money	$44.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$115.00	FASTIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)