Optionistics

Quote for FAST (FASTENAL COMPANY)

Data as of

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

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Dec 18 '26 47.50Jan 21 '28 47.50-3.3013
Dec 18 '26 47.50Mar 19 '27 47.50-0.203
Dec 18 '26 47.50Jun 17 '27 47.50-1.306
May 21 '27 52.50Jan 19 '29 52.50-5.2720
Sep 17 '27 50.00Jan 19 '29 50.00-4.1516
Jun 17 '27 50.00Jan 19 '29 50.00-5.4519
Jan 21 '28 50.00Jan 19 '29 50.00-2.9012
Mar 19 '27 50.00Jan 19 '29 50.00-6.6722
Dec 18 '26 47.50Jan 15 '27 47.500.371
Feb 19 '27 57.50Jan 19 '29 57.50-5.0823
Mar 19 '27 57.50Jan 19 '29 57.50-4.8322
Jun 17 '27 57.50Jan 19 '29 57.50-3.9819
Dec 18 '26 47.50Feb 19 '27 47.50-0.152
Feb 19 '27 50.00Jan 19 '29 50.00-7.1523
May 21 '27 57.50Jan 19 '29 57.50-4.3320
Dec 18 '26 50.00Jan 19 '29 50.00-8.1025
Sep 17 '27 57.50Jan 19 '29 57.50-3.2316
Nov 20 '26 50.00Jan 19 '29 50.00-8.6526
Feb 19 '27 55.00Jan 19 '29 55.00-6.2423
Jan 21 '28 57.50Jan 19 '29 57.50-1.9812
Dec 18 '26 57.50Jan 19 '29 57.50-5.7425
Sep 17 '27 55.00Jan 19 '29 55.00-3.9616
Jan 15 '27 57.50Jan 19 '29 57.50-5.5324
Jan 21 '28 55.00Jan 19 '29 55.00-2.5612
Jun 17 '27 52.50Jan 19 '29 52.50-5.6019
Dec 18 '26 55.00Jan 19 '29 55.00-7.1125
Jan 15 '27 50.00Jan 19 '29 50.00-7.8024
Mar 19 '27 55.00Jan 19 '29 55.00-6.0522
Sep 17 '27 47.50Jan 21 '28 47.500.004
Sep 17 '27 52.50Jan 19 '29 52.50-4.6416
Jan 15 '27 55.00Jan 19 '29 55.00-6.8124
Dec 18 '26 47.50Sep 17 '27 47.50-3.309
Jan 21 '28 52.50Jan 19 '29 52.50-3.3012
Nov 20 '26 55.00Jan 19 '29 55.00-7.5326
Feb 19 '27 52.50Jan 19 '29 52.50-7.2523
Jun 17 '27 55.00Jan 19 '29 55.00-5.3819
Jan 15 '27 52.50Jan 19 '29 52.50-7.8024
Nov 20 '26 47.50Jan 21 '28 47.50-4.5014
Dec 18 '26 52.50Jan 19 '29 52.50-8.2525
Nov 20 '26 52.50Jan 19 '29 52.50-8.7626