Stocks Options

LAST PRICE
70.9650
TODAY'S CHANGE (%)
Trending Up0.8750 (1.2484%)

Bid / Lots
70.9400/ 2
Ask / Lots
70.9800/ 2
Open / Previous Close
70.0900 / 70.0900
Day Range
Low 69.4700
High 70.9650
52 Week Range
Low 53.8300
High 79.0400
Volume
888,736
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 21.581

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	$29.30In the Money	$32.60In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$26.30In the Money	$30.10In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$24.50In the Money	$27.60In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$21.90In 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$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	$19.40In the Money	$22.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FASTIn the Money	$14.10In the Money	$16.00In 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	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
FASTIn the Money	$11.60In the Money	$14.70In 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	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
FASTIn the Money	$8.80In the Money	$12.10In the Money	$4.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$60.00	FASTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	721Out of the Money
FASTIn the Money	$6.80In the Money	$8.80In 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	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.07Out of the Money	2Out of the Money	211Out of the Money
FASTIn the Money	$4.00In the Money	$6.80In the Money	$5.07In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$65.00	FASTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	91Out of the Money	2,596Out of the Money
FASTIn the Money	$3.50In the Money	$3.70In the Money	$3.20In the Money	$0.50In the Money	13In the Money	2,668In the Money	Filter Table By Strike Price of$67.50	FASTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	994Out of the Money
FASTUnderlying issue's last price	$1.30Underlying issue's last price	$1.45Underlying issue's last price	$1.23Underlying issue's last price	$0.38Underlying issue's last price	6Underlying issue's last price	1,117Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	FASTUnderlying issue's last price	$0.35Underlying issue's last price	$0.40Underlying issue's last price	$0.45Underlying issue's last price	$-0.35Underlying issue's last price	30Underlying issue's last price	631Underlying issue's last price
FASTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.20Near the Money	$0.05Near the Money	413Near the Money	2,612Near the Money	Filter Table By Strike Price of$72.50	FASTIn the Money	$1.65In the Money	$1.85In the Money	$5.48In the Money	$0.00In the Money	---In the Money	6In the Money
FASTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.02Out of the Money	3Out of the Money	82Out of the Money	Filter Table By Strike Price of$75.00	FASTIn the Money	$3.80In the Money	$4.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$77.50	FASTIn the Money	$6.30In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FASTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$80.00	FASTIn the Money	$8.30In the Money	$10.60In the Money	$12.10In the Money	$0.00In the Money	---In the Money	2In 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	$13.30In the Money	$16.10In 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$90.00	FASTIn the Money	$18.80In the Money	$21.20In 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	$23.20In the Money	$25.80In 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	$27.30In the Money	$31.20In 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)