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

42.60 -0.72 -1.66%

22/10 - Closed. Currency in USD

After Hours

42.56

-0.04

-0.09%

3:22:11 - Real-time Data

Type: Equity

Market: United States

Volume: 4,819,272
Bid/Ask: 0.00 / 0.00
Day's Range: 42.50 - 43.46

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 22, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
28.25	0%	22.1	26	0	18.75	0	0%	0	2.15	0
FAST Call 18.75 Exp: Nov 21, 2025 Last: 28.25 Chg.: 0% SymbolFAST\|20251121\|18.75C Delta0.9822 Imp Vol1.5086 Bid22.1 Gamma0.0023 Theoretical24.05 Ask26 Theta-0.0128 Intrinsic Value23.85 Volume0 Vega0.0051 Time Value4.4 Open Interest1 Rho0.0102 Delta / Theta-76.4807 FAST Put 18.75 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFAST\|20251121\|18.75P Delta-0.0836 Imp Vol3.0443 Bid0 Gamma0.0041 Theoretical2.15 Ask2.15 Theta-0.095 Intrinsic Value-23.85 Volume0 Vega0.0188 Time Value23.85 Open Interest0 Rho-0.0043 Delta / Theta0.8804
0	0%	20.8	24.7	0	20.00	0	0%	0	2.15	0
FAST Call 20.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFAST\|20251121\|20.00C Delta0.9864 Imp Vol1.2901 Bid20.8 Gamma0.0021 Theoretical22.75 Ask24.7 Theta-0.0086 Intrinsic Value22.6 Volume0 Vega0.004 Time Value-22.6 Open Interest0 Rho0.011 Delta / Theta-114.5565 FAST Put 20.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFAST\|20251121\|20.00P Delta-0.0903 Imp Vol2.8488 Bid0 Gamma0.0047 Theoretical2.15 Ask2.15 Theta-0.0941 Intrinsic Value-22.6 Volume0 Vega0.0199 Time Value22.6 Open Interest0 Rho-0.0045 Delta / Theta0.9595
0	0%	19.6	23.5	0	21.25	0	0%	0	2.15	0
FAST Call 21.25 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFAST\|20251121\|21.25C Delta0.9798 Imp Vol1.2913 Bid19.6 Gamma0.003 Theoretical21.55 Ask23.5 Theta-0.0124 Intrinsic Value21.35 Volume0 Vega0.0057 Time Value-21.35 Open Interest0 Rho0.0126 Delta / Theta-79.1257 FAST Put 21.25 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFAST\|20251121\|21.25P Delta-0.0973 Imp Vol2.6667 Bid0 Gamma0.0053 Theoretical2.15 Ask2.15 Theta-0.0931 Intrinsic Value-21.35 Volume0 Vega0.021 Time Value21.35 Open Interest0 Rho-0.0047 Delta / Theta1.0456
					42.6	Price @ Oct 22, 2025 20:12 GMT
0.5	-41.86%	0.5	0.75	26	43.75	1.78	30.88%	1.7	1.85	36
FAST Call 43.75 Exp: Nov 21, 2025 Last: 0.5 Chg.: -41.86% SymbolFAST\|20251121\|43.75C Delta0.3338 Imp Vol0.1911 Bid0.5 Gamma0.1558 Theoretical0.5 Ask0.75 Theta-0.0149 Intrinsic Value-1.15 Volume26 Vega0.0444 Time Value1.65 Open Interest1,111 Rho0.0113 Delta / Theta-22.4235 FAST Put 43.75 Exp: Nov 21, 2025 Last: 1.78 Chg.: 30.88% SymbolFAST\|20251121\|43.75P Delta-0.6199 Imp Vol0.2442 Bid1.7 Gamma0.1283 Theoretical1.78 Ask1.85 Theta-0.0175 Intrinsic Value1.15 Volume36 Vega0.0464 Time Value0.63 Open Interest303 Rho-0.0186 Delta / Theta35.3514
0.26	-42.22%	0.2	0.45	115	45.00	2.8	27.85%	2.7	2.95	9
FAST Call 45.00 Exp: Nov 21, 2025 Last: 0.26 Chg.: -42.22% SymbolFAST\|20251121\|45.00C Delta0.1921 Imp Vol0.2062 Bid0.2 Gamma0.1084 Theoretical0.26 Ask0.45 Theta-0.0119 Intrinsic Value-2.4 Volume115 Vega0.0333 Time Value2.66 Open Interest1,630 Rho0.0065 Delta / Theta-16.1511 FAST Put 45.00 Exp: Nov 21, 2025 Last: 2.8 Chg.: 27.85% SymbolFAST\|20251121\|45.00P Delta-0.7523 Imp Vol0.2627 Bid2.7 Gamma0.0997 Theoretical2.8 Ask2.95 Theta-0.0153 Intrinsic Value2.4 Volume9 Vega0.0384 Time Value0.4 Open Interest446 Rho-0.0206 Delta / Theta49.2471
0.15	-16.67%	0.1	0.2	13	46.25	3.01	0%	2.6	5	2
FAST Call 46.25 Exp: Nov 21, 2025 Last: 0.15 Chg.: -16.67% SymbolFAST\|20251121\|46.25C Delta0.1154 Imp Vol0.2237 Bid0.1 Gamma0.071 Theoretical0.15 Ask0.2 Theta-0.0091 Intrinsic Value-3.65 Volume13 Vega0.0238 Time Value3.8 Open Interest919 Rho0.0039 Delta / Theta-12.6318 FAST Put 46.25 Exp: Nov 21, 2025 Last: 3.01 Chg.: 0% SymbolFAST\|20251121\|46.25P Delta-0.841 Imp Vol0.2725 Bid2.6 Gamma0.0741 Theoretical3.8 Ask5 Theta-0.0118 Intrinsic Value3.65 Volume2 Vega0.0293 Time Value-0.64 Open Interest254 Rho-0.0205 Delta / Theta71.4479

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	5,623.76	+86.08	+1.55%
NSE All Share	153,736.25	+2279.34	+1.50%
US 30	46,570.4	-20.0	-0.04%
US 500	6,710.6	+11.2	+0.17%
FTSE 100	9,515.00	+88.01	+0.93%
DAX	24,151.13	-178.90	-0.74%
South Africa Top 40	101,487.91	-136.06	-0.13%

Brent Oil	64.77	+2.18	+3.48%
Crude Oil WTI	60.63	+2.13	+3.64%
Gold	4,135.36	+69.96	+1.72%
Silver	48.635	+0.954	+2.00%
Copper	5.0270	+0.0220	+0.44%
London Cocoa	4,566.00	+366.00	+8.71%
London Wheat	162.55	-0.45	-0.28%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.016	-0.002	-0.01%
U.K. 10Y	4.4250	-0.0570	-1.27%
Germany 10Y	2.5757	+0.0147	+0.57%
U.S. 10Y	3.973	+0.021	+0.53%
U.S. 5Y	3.571	+0.018	+0.51%
U.S. 2Y	3.457	+0.013	+0.38%

Fidelitybk	19.800	-0.050	-0.25%
Zenith Bank	67.55	-0.95	-1.39%
UBA	42.80	-0.15	-0.35%
First HoldCo	33.50	-0.45	-1.33%
Guaranty Trust Holding	93.00	+0.05	+0.05%
Sterling Bank	7.950	+0.150	+1.92%
Dangote Cement	639.00	+39.00	+6.50%

Recent Quotes

Name	Price	Chg.	Chg. %
FAST	42.60	-0.72	-1.66%
BNZ KiwiSaver Bal.	2.403	+0.003	+0.10%
RGA Protegido 202.	8.559	-0.070	-0.81%
BEA Union Investm.	8.640	0.000	0.00%
Handelsbanken Aut.	145.380	+0.040	+0.03%
Popso (Suisse) In.	10.511	+0.004	+0.04%
Lyxor UCITS MSCI .	30.69	0.00	0.00%
0MPL	3.16	-0.04	-1.25%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.800	-0.25%	94.74M
Guaranty Trust Holding	93.00	+0.05%	79.45M
Access Holdings	24.45	-2.20%	59.42M
Zenith Bank	67.55	-1.39%	23.98M
MTN Nigeria	500.00	+4.17%	2.46M
Aradel Holdings	712.00	+5.98%	2.26M
Seplat Petroleum	5,917.20	0.00%	160.32K

Name	Last	Chg. %	Vol.
Asosavings	0.55	+10.00%	14.68M
Skyway Aviation Handling Company	99.05	+9.99%	250.92K
UPDC REIT	7.95	+8.16%	1.99M
Nascon	110.00	+6.80%	7.71M
Dangote Cement	639.00	+6.50%	847.59K
Transcorp Hotels	174.90	+6.26%	159.74K
Aradel Holdings	712.00	+5.98%	2.26M

Name	Last	Chg. %	Vol.
Initiates	13.00	-5.73%	2.44M
Legend Internet	5.80	-5.69%	1.14M
Royalex	2.20	-4.76%	3.12M
Champion Brew	14.90	-4.49%	983.38K
Mansard Ins	16.000	-4.19%	2.69M
Regal Insurance	1.28	-3.76%	8.88M
CWG	17.800	-3.52%	1.13M