$42.58
0.571.36%
At close: Dec 15, 4:00 PM EST
$43.00
0.420.98%
After Hours: 5:05 PM EST
Comments
Loading...
Fastenal (NASDAQ:FAST) Stock, Option Chain
Option chain shows key data for Fastenal's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Fastenal.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price16.9Dec 12, 2025
Change
-0%
Bid15.9
Ask19.4
volume0
Intrest4
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask17.1
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price11.87Dec 12, 2025
Change
-0%
Bid10.5
Ask14.6
volume0
Intrest4
Strike
30
30
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price9.8Oct 28, 2025
Change
-0%
Bid8
Ask12.1
volume0
Intrest0
Strike
32.5
32.5
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Last Price6.9Dec 12, 2025
Change
-0%
Bid5.8
Ask9.5
volume0
Intrest8
Strike
35
35
Last Price0.1Dec 02, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest44
Last Price3.42Dec 09, 2025
Change
-0%
Bid3.1
Ask7.1
volume0
Intrest31
Strike
37.5
37.5
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest688
Last Price2.75Dec 15, 2025
Change
0.627.91%
Bid2.45
Ask2.85
volume111
Intrest3266
Strike
40
40
Last Price0.06Dec 15, 2025
Change
0.0857.14%
Bid-
Ask0.1
volume12
Intrest618
Last Price0.5Dec 15, 2025
Change
0.266.67%
Bid0.35
Ask0.65
volume158
Intrest939
Strike
42.5
42.5
Last Price0.5Dec 15, 2025
Change
0.3541.18%
Bid0.35
Ask0.5
volume21
Intrest207
Last Price0.01Dec 15, 2025
Change
0.0375%
Bid-
Ask0.05
volume4
Intrest756
Strike
45
45
Last Price5.29Nov 24, 2025
Change
-0%
Bid0.6
Ask4.2
volume0
Intrest1
Last Price0.02Dec 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest445
Strike
47.5
47.5
Last Price7.21Nov 17, 2025
Change
-0%
Bid3.1
Ask6.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid5.4
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
52.5
52.5
Last Price-
Change
-
Bid7.9
Ask11.9
volume0
Intrest0
Last Price0.14Nov 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
55
55
Last Price11.85Oct 21, 2025
Change
-0%
Bid10.4
Ask14.4
volume0
Intrest0
Last Price0.11Nov 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid15.4
Ask19.5
volume0
Intrest0
