Breaking News

Fastenal Company (FAST)

Symbol	Exchange	Currency
FAST	NASDAQ	USD	Real-time
0IKW	London	USD	Real-time
FAST	TradeGate	EUR	Delayed
FAST	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

43.31 +0.32 +0.74%

20:44:23 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,211,006
Bid/Ask: 0.00 / 0.00
Day's Range: 42.88 - 43.50

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Fastenal Option Chain

Get free option data for FAST. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Fastenal options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 21, 2025 19:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
28.25	0%	22.8	25.8	0	18.75	0	0%	0	0.1	0
FAST Call 18.75 Exp: Nov 21, 2025 Last: 28.25 Chg.: 0% SymbolFAST\|20251121\|18.75C Delta0 Imp Vol0 Bid22.8 Gamma0 Theoretical0 Ask25.8 Theta0 Intrinsic Value24.53 Volume0 Vega0 Time Value3.72 Open Interest1 Rho0 Delta / Theta0 FAST Put 18.75 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFAST\|20251121\|18.75P Delta-0.0136 Imp Vol1.4406 Bid0 Gamma0.0019 Theoretical0.1 Ask0.1 Theta-0.0102 Intrinsic Value-24.53 Volume0 Vega0.0044 Time Value24.53 Open Interest0 Rho-0.0005 Delta / Theta1.3371
0	0%	21.6	24.6	0	20.00	0	0%	0	0.15	0
FAST Call 20.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFAST\|20251121\|20.00C Delta0 Imp Vol0 Bid21.6 Gamma0 Theoretical0 Ask24.6 Theta0 Intrinsic Value23.28 Volume0 Vega0 Time Value-23.28 Open Interest0 Rho0 Delta / Theta0 FAST Put 20.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFAST\|20251121\|20.00P Delta-0.0195 Imp Vol1.4333 Bid0 Gamma0.0026 Theoretical0.15 Ask0.15 Theta-0.0138 Intrinsic Value-23.28 Volume0 Vega0.006 Time Value23.28 Open Interest0 Rho-0.0008 Delta / Theta1.4162
0	0%	20.3	23.3	0	21.25	0	0%	0	0.15	0
FAST Call 21.25 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFAST\|20251121\|21.25C Delta0 Imp Vol0 Bid20.3 Gamma0 Theoretical0 Ask23.3 Theta0 Intrinsic Value22.03 Volume0 Vega0 Time Value-22.03 Open Interest0 Rho0 Delta / Theta0 FAST Put 21.25 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFAST\|20251121\|21.25P Delta-0.021 Imp Vol1.3325 Bid0 Gamma0.003 Theoretical0.15 Ask0.15 Theta-0.0136 Intrinsic Value-22.03 Volume0 Vega0.0064 Time Value22.03 Open Interest0 Rho-0.0008 Delta / Theta1.5411
					43.28	Price @ Oct 21, 2025 19:42 GMT
0.88	10%	0.8	0.95	286	43.75	1.4	-15.15%	1.3	1.45	10
FAST Call 43.75 Exp: Nov 21, 2025 Last: 0.88 Chg.: 10% SymbolFAST\|20251121\|43.75C Delta0.4588 Imp Vol0.2066 Bid0.8 Gamma0.1519 Theoretical0.88 Ask0.95 Theta-0.0178 Intrinsic Value-0.47 Volume286 Vega0.05 Time Value1.35 Open Interest977 Rho0.0161 Delta / Theta-25.846 FAST Put 43.75 Exp: Nov 21, 2025 Last: 1.4 Chg.: -15.15% SymbolFAST\|20251121\|43.75P Delta-0.5335 Imp Vol0.2404 Bid1.3 Gamma0.1317 Theoretical1.4 Ask1.45 Theta-0.0181 Intrinsic Value0.47 Volume10 Vega0.0501 Time Value0.93 Open Interest296 Rho-0.0173 Delta / Theta29.4007
0.45	45.16%	0.4	0.5	140	45.00	2.15	-17.62%	2.15	2.25	33
FAST Call 45.00 Exp: Nov 21, 2025 Last: 0.45 Chg.: 45.16% SymbolFAST\|20251121\|45.00C Delta0.2847 Imp Vol0.2072 Bid0.4 Gamma0.1296 Theoretical0.45 Ask0.5 Theta-0.015 Intrinsic Value-1.72 Volume140 Vega0.0428 Time Value2.17 Open Interest1,623 Rho0.0101 Delta / Theta-18.9969 FAST Put 45.00 Exp: Nov 21, 2025 Last: 2.15 Chg.: -17.62% SymbolFAST\|20251121\|45.00P Delta-0.6981 Imp Vol0.2295 Bid2.15 Gamma0.1216 Theoretical2.15 Ask2.25 Theta-0.0147 Intrinsic Value1.72 Volume33 Vega0.0438 Time Value0.43 Open Interest471 Rho-0.0208 Delta / Theta47.5412
0.17	13.33%	0.15	0.2	81	46.25	3.95	0%	2.9	4.1	0
FAST Call 46.25 Exp: Nov 21, 2025 Last: 0.17 Chg.: 13.33% SymbolFAST\|20251121\|46.25C Delta0.1387 Imp Vol0.1956 Bid0.15 Gamma0.0895 Theoretical0.17 Ask0.2 Theta-0.0091 Intrinsic Value-2.97 Volume81 Vega0.0279 Time Value3.14 Open Interest904 Rho0.005 Delta / Theta-15.1668 FAST Put 46.25 Exp: Nov 21, 2025 Last: 3.95 Chg.: 0% SymbolFAST\|20251121\|46.25P Delta-0.7341 Imp Vol0.3286 Bid2.9 Gamma0.0808 Theoretical3.5 Ask4.1 Theta-0.0202 Intrinsic Value2.97 Volume0 Vega0.0412 Time Value0.98 Open Interest254 Rho-0.0223 Delta / Theta36.4318

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FAST Comments

Write your thoughts about Fastenal Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,537.68	+61.38	+1.12%
NSE All Share	151,456.91	+1516.10	+1.01%
US 30	46,996.9	+290.3	+0.62%
US 500	6,741.1	+6.0	+0.09%
FTSE 100	9,426.99	+23.42	+0.25%
DAX	24,348.78	+89.98	+0.37%
South Africa Top 40	101,623.97	-2398.94	-2.31%

Brent Oil	61.38	+0.37	+0.61%
Crude Oil WTI	57.33	+0.31	+0.54%
Gold	4,123.86	-235.54	-5.40%
Silver	47.815	-3.569	-6.95%
Copper	4.9537	-0.0823	-1.63%
London Cocoa	4,200.00	+101.00	+2.46%
London Wheat	163.00	-1.35	-0.82%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.018	-0.001	-0.01%
U.K. 10Y	4.4820	-0.0340	-0.75%
Germany 10Y	2.5523	+0.0013	+0.05%
U.S. 10Y	3.956	-0.029	-0.73%
U.S. 5Y	3.557	-0.022	-0.61%
U.S. 2Y	3.453	-0.011	-0.32%

Fidelitybk	19.850	-0.050	-0.25%
Zenith Bank	68.50	-0.10	-0.15%
UBA	42.95	0.00	0.00%
First HoldCo	33.95	+1.45	+4.46%
Guaranty Trust Holding	92.95	-0.30	-0.32%
Sterling Bank	7.800	-0.300	-3.70%
Dangote Cement	600.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FAST	43.31	+0.32	+0.74%
002324	13.23	-0.07	-0.53%
HDFC Bank Ltd Fut.	1,010.50	0.00	0.00%
Golden Eagle Stra.	1.546	+0.070	+4.71%
Invesco Funds I.	11.873	+0.020	+0.17%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.850	-0.25%	59.12M
Guaranty Trust Holding	92.95	-0.32%	31.36M
Zenith Bank	68.50	-0.15%	14.22M
Dangote Cement	600.00	0.00%	3.40M
MTN Nigeria	480.00	0.00%	2.51M
Aradel Holdings	671.80	+4.94%	2.44M
Nestle Nigeria	1,915.00	0.00%	513.22K

Name	Last	Chg. %	Vol.
SCOA Nigeria	7.100	+7.74%	162.97K
Omatek Ventures	1.58	+7.48%	2.56M
Consolidated Hallmark	4.78	+6.70%	2.23M
BUA Foods	692.50	+6.54%	311.02K
Vitafoam Nig	94.00	+5.92%	1.00M
Legend Internet	6.15	+5.13%	2.95M
Aradel Holdings	671.80	+4.94%	2.44M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	4.00	-9.91%	2.41M
Conoil	190.70	-5.83%	351.96K
Afriprud	14.10	-5.69%	1.34M
Sovereign Trust Insurance Plc	3.65	-3.95%	3.84M
Npfmcrfbk	3.080	-3.75%	1.65M
Sterling Bank	7.800	-3.70%	15.84M
Regal Insurance	1.33	-3.62%	11.33M