# 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.

### 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 |
| [Sep 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00047500) | [Sep 17 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00057500) | 5.75 | 10.00 |
| [Nov 20 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00047500) | [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00052500) | 3.26 | 5.00 |
| [Nov 20 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00047500) | [Nov 20 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00055000) | 3.77 | 7.50 |
| [Sep 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00047500) | [Sep 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00055000) | 4.70 | 7.50 |
| [Sep 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00047500) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00052500) | 3.64 | 5.00 |
| [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00046250) | [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00052500) | 4.15 | 6.25 |
| [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00046250) | [Dec 18 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00057500) | 5.16 | 11.25 |
| [Nov 20 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00047500) | [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00050000) | 2.00 | 2.50 |
| [Jan 15 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00047500) | [Jan 15 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00057500) | 4.38 | 10.00 |
| [Jan 15 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00047500) | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00050000) | 1.98 | 2.50 |
| [Jan 15 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00047500) | [Jan 15 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00052500) | 3.13 | 5.00 |
| [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00050000) | [Mar 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00052500) | 1.73 | 2.50 |
| [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00046250) | [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00055000) | 4.75 | 8.75 |
| [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00050000) | [Jun 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00055000) | 2.82 | 5.00 |
| [Jan 15 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00047500) | [Jan 15 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00055000) | 3.88 | 7.50 |
| [Feb 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00047500) | [Feb 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00052500) | 3.10 | 5.00 |
| [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00046250) | [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00050000) | 2.85 | 3.75 |
| [Mar 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00047500) | [Mar 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00052500) | 3.15 | 5.00 |
| [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00050000) | [Sep 17 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00057500) | 3.75 | 7.50 |
| [Sep 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00047500) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00050000) | 2.00 | 2.50 |
| [Jun 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00047500) | [Jun 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00055000) | 4.12 | 7.50 |
| [Feb 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00047500) | [Feb 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00050000) | 1.85 | 2.50 |
| [Feb 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00047500) | [Feb 19 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00057500) | 4.45 | 10.00 |
| [Feb 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00047500) | [Feb 19 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00055000) | 3.83 | 7.50 |
| [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00050000) | [Sep 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00055000) | 2.70 | 5.00 |
| [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00050000) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00052500) | 1.64 | 2.50 |
| [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00050000) | [Jan 21 '28 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00057500) | 3.75 | 7.50 |
| [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00050000) | [Jun 17 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00057500) | 3.20 | 7.50 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00050000) | [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00052500) | 1.26 | 2.50 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00050000) | [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00052500) | 1.30 | 2.50 |
| [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00050000) | [Mar 19 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00055000) | 2.27 | 5.00 |
| [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00050000) | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00052500) | 1.55 | 2.50 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00050000) | [Nov 20 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00055000) | 1.77 | 5.00 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00050000) | [Dec 18 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00057500) | 2.31 | 7.50 |
| [Jan 15 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00046250) | [Jan 15 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00057500) | 5.04 | 11.25 |
| [Jan 15 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00046250) | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00050000) | 2.64 | 3.75 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/FAST.md)

## 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