# Quote for FAST (FASTENAL COMPANY) > FAST stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for FAST. Quote as of Nov 9, 2026 (end of day). | Field | Value | |---|---| | Last | 54.57 | | Change | +1.58 | | Open | 53.68 | | Previous | 52.99 | | High | 54.99 | | Low | 53.30 | | Bid | - | | Ask | - | | Volume | 7,494,374 | | Trades | - | | Dividend | 0.32 | | Yield | 2.65% | | Ex-Div | Oct 24, 2017 | | Split Date | May 23, 2011 | | Impl Vol | 24.9% | | Hist Vol | 24.2% | | Opt Volume | 4,196 | | Open Int | 88,694 | ## Option strategies The best candidates for FAST from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | 5.20 | 1.68 | 3.29% | 1 | 0.39 | | [Sep 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00047500) | 8.50 | 4.98 | 9.76% | 10 | 0.31 | | [May 21 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270521C00052500) | 4.23 | 4.23 | 8.29% | 6 | 0.29 | | [Nov 20 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00047500) | 4.00 | 0.48 | 0.94% | 0 | 0.29 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/FAST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FAST.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00047500) | 5.90 | 3.52 | | [Sep 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00047500) | [Sep 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917P00047500) | 12.10 | 3.52 | | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00052500) | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00052500) | 13.52 | 1.48 | | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00047500) | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00047500) | 13.50 | 3.52 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/FAST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FAST.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00057500) | [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00052500) | 4.94 | 5.00 | | [Nov 20 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00057500) | [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00050000) | 6.19 | 7.50 | | [Nov 20 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00057500) | [Nov 20 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00047500) | 6.87 | 10.00 | | [Nov 20 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00057500) | [Nov 20 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00055000) | 2.54 | 2.50 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/FAST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FAST.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00052500) | 3.95 | 5.00 | | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | [Dec 18 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00057500) | 4.96 | 10.00 | | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00055000) | 4.55 | 7.50 | | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00050000) | 2.65 | 2.50 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/FAST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FAST.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00046250) | -0.20 | 1.25 | | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00050000) | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00047500) | -0.75 | 2.50 | | [Jan 15 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00047500) | [Jan 15 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00046250) | -0.66 | 1.25 | | [Jan 21 '28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00055000) | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00047500) | -3.30 | 7.50 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/FAST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FAST.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00047500) | [Jan 21 '28 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00057500) | -3.55 | 10.00 | | [Jun 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00047500) | [Jun 17 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00057500) | -4.55 | 10.00 | | [Jun 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00047500) | [Jun 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00055000) | -2.90 | 7.50 | | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00047500) | [Jan 21 '28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00055000) | -2.50 | 7.50 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/FAST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FAST.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00047500) | -3.30 | 13 | | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | [Mar 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00047500) | -0.20 | 3 | | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | [Jun 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00047500) | -1.30 | 6 | | [May 21 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270521C00052500) | [Jan 19 '29 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20290119C00052500) | -5.27 | 20 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/FAST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FAST.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00057500) | [Mar 19 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00057500) | 0.34 | 4 | | [Nov 20 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00057500) | [Jun 17 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00057500) | -0.41 | 7 | | [Nov 20 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00057500) | [Jan 21 '28 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00057500) | -1.31 | 14 | | [Nov 20 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00057500) | [Jan 15 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00057500) | -0.16 | 2 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/FAST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FAST.md?op=calendarp) ## More for FAST - [Quote](https://www.optionistics.com/quotes/stock-quotes/FAST.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/FAST.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/FAST.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=FAST) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/FAST.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/FAST.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/FAST.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/FAST.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt