Stocks Options

LAST PRICE
71.4200
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.1398%)

Bid / Lots
70.7100/ 1
Ask / Lots
72.0000/ 3
Open / Previous Close
71.3300 / 71.5200
Day Range
Low 70.7950
High 71.5100
52 Week Range
Low 53.9350
High 79.0400
Volume
1,842,327
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 21.586

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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out 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	$0.00In 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	---Out of the Money	$0.00Out 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	$0.00In 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	---Out of the Money	$0.00Out 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	$0.00In 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	---Out of the Money	$0.00Out 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	$0.00In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FASTIn the Money	---In the Money	---In the Money	$0.00In 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	$0.00Out 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	$0.00In 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	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FASTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
FASTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
FASTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	1Out of the Money	228Out of the Money
FASTIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$60.00	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	1Out of the Money	43Out of the Money
FASTIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	367In the Money	Filter Table By Strike Price of$62.50	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.06Out of the Money	26Out of the Money	171Out of the Money
FASTIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	282In the Money	Filter Table By Strike Price of$65.00	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	1,155Out of the Money
FASTIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	331In the Money	Filter Table By Strike Price of$67.50	FASTOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.10Out of the Money	5Out of the Money	162Out of the Money
FASTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.60Underlying issue's last price	$-0.20Underlying issue's last price	16Underlying issue's last price	2,265Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	FASTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.20Underlying issue's last price	$0.01Underlying issue's last price	6Underlying issue's last price	277Underlying issue's last price
FASTNear the Money	---Near the Money	---Near the Money	$2.30Near the Money	$-0.09Near the Money	17Near the Money	1,102Near the Money	Filter Table By Strike Price of$72.50	FASTIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.20In the Money	1In the Money	303In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$-0.20Out of the Money	5Out of the Money	1,474Out of the Money	Filter Table By Strike Price of$75.00	FASTIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	71In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$-0.23Out of the Money	6Out of the Money	921Out of the Money	Filter Table By Strike Price of$77.50	FASTIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	26Out of the Money	352Out of the Money	Filter Table By Strike Price of$80.00	FASTIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	19In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$82.50	FASTIn the Money	---In the Money	---In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$85.00	FASTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$21.00In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$90.00	FASTIn the Money	---In the Money	---In the Money	$13.49In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$95.00	FASTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)