# 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 | | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00046250) | 5.40 | 0.63 | 1.23% | 1 | 0.28 | | [Feb 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00047500) | 5.35 | 1.83 | 3.59% | 3 | 0.28 | | [Jan 15 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00047500) | 4.83 | 1.31 | 2.57% | 2 | 0.27 | | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00050000) | 6.50 | 5.48 | 10.74% | 10 | 0.27 | | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00050000) | 5.20 | 4.18 | 8.19% | 7 | 0.26 | | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00050000) | 7.75 | 6.73 | 13.19% | 14 | 0.25 | | [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00050000) | 3.98 | 2.96 | 5.80% | 4 | 0.25 | | [Jun 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00052500) | 3.90 | 3.90 | 7.64% | 7 | 0.25 | | [Jun 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00047500) | 6.50 | 2.98 | 5.84% | 7 | 0.25 | | [Feb 19 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00055000) | 1.52 | 1.52 | 2.98% | 3 | 0.25 | | [Mar 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00047500) | 5.40 | 1.88 | 3.68% | 4 | 0.25 | | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00052500) | 4.86 | 4.86 | 9.53% | 10 | 0.25 | | [Feb 19 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00057500) | 0.90 | 0.90 | 1.76% | 3 | 0.24 | | [Sep 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00055000) | 3.80 | 3.80 | 7.45% | 10 | 0.24 | | [Feb 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00050000) | 3.50 | 2.48 | 4.86% | 3 | 0.24 | | [Mar 19 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00057500) | 1.15 | 1.15 | 2.25% | 4 | 0.24 | | [Jan 21 '28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00055000) | 5.20 | 5.20 | 10.19% | 14 | 0.24 | | [Jun 17 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00057500) | 2.00 | 2.00 | 3.92% | 7 | 0.24 | | [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00050000) | 2.55 | 1.53 | 3.00% | 1 | 0.24 | | [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00050000) | 2.00 | 0.98 | 1.92% | 0 | 0.24 | | [Jan 15 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00046250) | 5.49 | 0.72 | 1.41% | 2 | 0.24 | | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00052500) | 6.20 | 6.20 | 12.15% | 14 | 0.24 | | [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00055000) | 0.65 | 0.65 | 1.27% | 1 | 0.24 | | [Feb 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00052500) | 2.25 | 2.25 | 4.41% | 3 | 0.24 | | [Mar 19 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319C00055000) | 1.71 | 1.71 | 3.35% | 4 | 0.24 | | [May 21 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270521C00057500) | 1.65 | 1.65 | 3.23% | 6 | 0.24 | | [Sep 17 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270917C00057500) | 2.75 | 2.75 | 5.39% | 10 | 0.23 | | [Jan 15 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00055000) | 0.95 | 0.95 | 1.86% | 2 | 0.23 | | [Jan 21 '28 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00057500) | 4.00 | 4.00 | 7.84% | 14 | 0.23 | | [Jan 15 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00052500) | 1.70 | 1.70 | 3.33% | 2 | 0.23 | | [Dec 18 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00057500) | 0.24 | 0.24 | 0.47% | 1 | 0.23 | | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00050000) | 2.85 | 1.83 | 3.59% | 2 | 0.23 | | [Jan 15 '27 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00057500) | 0.45 | 0.45 | 0.88% | 2 | 0.23 | | [Nov 20 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00055000) | 0.23 | 0.23 | 0.45% | 0 | 0.23 | | [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00052500) | 1.25 | 1.25 | 2.45% | 1 | 0.22 | | [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00052500) | 0.74 | 0.74 | 1.45% | 0 | 0.22 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/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