Stocks Options

LAST PRICE
71.0900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
70.0500/ 2
Ask / Lots
72.5000/ 4
Open / Previous Close
--- / 71.0900
Day Range
---
52 Week Range
Low 53.9350
High 79.0400
Volume
135
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 21.551

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

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	$44.92In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$22.12	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	37Out 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$24.62	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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$27.12	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$29.62	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	$39.07In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$32.12	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
FASTIn the Money	---In the Money	---In the Money	$31.56In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$34.62	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	4Out of the Money
FASTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$37.12	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	3Out of the Money
FASTIn the Money	---In the Money	---In the Money	$24.80In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$39.62	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
FASTIn the Money	---In the Money	---In the Money	$21.98In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$42.12	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	206Out 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$44.62	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
FASTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$47.12	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	635Out of the Money
FASTIn the Money	---In the Money	---In the Money	$19.22In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$49.62	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	960Out of the Money
FASTIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$52.12	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,338Out of the Money
FASTIn the Money	---In the Money	---In the Money	$12.90In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$54.62	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	592Out of the Money
FASTIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	277In the Money	Filter Table By Strike Price of$57.12	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1,416Out of the Money
FASTIn the Money	---In the Money	---In the Money	$13.10In the Money	$0.00In the Money	---In the Money	680In the Money	Filter Table By Strike Price of$59.62	FASTOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1,818Out of the Money
FASTIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$62.12	FASTOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,998Out of the Money
FASTIn the Money	---In the Money	---In the Money	$8.23In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$64.62	FASTOut of the Money	---Out of the Money	---Out of the Money	$1.44Out of the Money	$0.00Out of the Money	---Out of the Money	1,635Out of the Money
FASTIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$67.12	FASTOut of the Money	---Out of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
FASTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.01Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,249Underlying issue's last price	Filter Table By Strike Price of$69.62Underlying issue's last price	FASTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,203Underlying issue's last price
FASTNear the Money	---Near the Money	---Near the Money	$3.73Near the Money	$0.00Near the Money	---Near the Money	90Near the Money	Filter Table By Strike Price of$72.50	FASTIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	480In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,748Out of the Money	Filter Table By Strike Price of$74.62	FASTIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	545In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	1,739Out of the Money	Filter Table By Strike Price of$77.50	FASTIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	387In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,819Out of the Money	Filter Table By Strike Price of$79.62	FASTIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	56In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money	Filter Table By Strike Price of$82.50	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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	1,053Out of the Money	Filter Table By Strike Price of$84.62	FASTIn the Money	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	3In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$87.50	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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	936Out of the Money	Filter Table By Strike Price of$89.62	FASTIn the Money	---In the Money	---In the Money	$21.74In the Money	$0.00In the Money	---In the Money	37In 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	$27.54In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$100.00	FASTIn the Money	---In the Money	---In the Money	$32.57In 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	20Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)