# 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 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 | | [Jan 15 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00046250) | [Jan 15 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00052500) | -2.10 | 6.25 | | [Jun 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00047500) | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00050000) | -0.31 | 2.50 | | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00046250) | [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00050000) | -0.80 | 3.75 | | [Mar 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00047500) | [Mar 19 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00057500) | -5.28 | 10.00 | | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00047500) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00050000) | -0.25 | 2.50 | | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00046250) | [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00052500) | -2.20 | 6.25 | | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00046250) | [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00055000) | -4.00 | 8.75 | | [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00050000) | [Mar 19 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00057500) | -4.36 | 7.50 | | [Jan 15 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00047500) | [Jan 15 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00052500) | -1.90 | 5.00 | | [Jan 15 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00046250) | [Jan 15 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00055000) | -4.00 | 8.75 | | [Feb 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219P00047500) | [Feb 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219P00052500) | -1.95 | 5.00 | | [Feb 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219P00050000) | [Feb 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219P00052500) | -0.95 | 2.50 | | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00050000) | [Jan 21 '28 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00057500) | -3.30 | 7.50 | | [Jan 15 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00046250) | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00050000) | -1.00 | 3.75 | | [Nov 20 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00047500) | [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00052500) | -1.92 | 5.00 | | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00047500) | [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00050000) | -0.65 | 2.50 | | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00046250) | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00047500) | -0.15 | 1.25 | | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00050000) | [Jan 15 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00052500) | -1.10 | 2.50 | | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00047500) | [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00052500) | -2.05 | 5.00 | | [Jan 15 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00047500) | [Jan 15 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00055000) | -3.80 | 7.50 | | [Jan 15 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00046250) | [Jan 15 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00047500) | -0.20 | 1.25 | | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00047500) | [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00055000) | -3.85 | 7.50 | | [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00050000) | [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00052500) | -1.25 | 2.50 | | [Mar 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00047500) | [Mar 19 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00055000) | -3.72 | 7.50 | | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00050000) | [Jun 17 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00057500) | -4.24 | 7.50 | | [Jun 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00047500) | [Jun 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00052500) | -2.20 | 5.00 | | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00050000) | [Jan 21 '28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00055000) | -2.25 | 5.00 | | [Jan 15 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00047500) | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00050000) | -0.80 | 2.50 | | [Nov 20 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00047500) | [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00050000) | -0.68 | 2.50 | | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00050000) | [Jun 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00055000) | -2.59 | 5.00 | | [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00050000) | [Mar 19 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00055000) | -2.81 | 5.00 | | [Mar 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00047500) | [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00050000) | -0.92 | 2.50 | | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00050000) | [Jan 15 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00055000) | -3.00 | 5.00 | | [Sep 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917P00047500) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917P00052500) | -2.30 | 5.00 | | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917P00050000) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917P00052500) | -1.20 | 2.50 | | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00047500) | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121P00052500) | -2.32 | 5.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-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