New Zealand markets close in 4 hours 28 minutes

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.74-1.69 (-2.47%)
At close: 04:00PM EDT
66.05 -0.69 (-1.03%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Strike:77.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAST240517C000775002024-05-06 1:12PM EDT2024-05-170.400.000.15+0.35+700.00%230553.32%
FAST240621C000775002024-04-25 11:29AM EDT2024-06-210.050.000.100.00-3015224.12%
FAST240719C000775002024-05-06 2:03PM EDT2024-07-190.180.100.25-0.07-28.00%318023.05%
FAST240816C000775002024-05-03 11:55AM EDT2024-08-160.450.250.350.00-137621.34%
FAST241115C000775002024-05-06 9:30AM EDT2024-11-151.850.751.35+0.15+8.82%23823.91%
FAST250117C000775002024-05-06 10:24AM EDT2025-01-172.151.852.15-0.40-15.69%346325.29%
FAST250620C000775002024-05-03 2:02PM EDT2025-06-204.132.753.900.00-103926.95%
FAST260116C000775002024-03-22 9:32AM EDT2026-01-1612.975.809.000.00-21022036.98%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAST240517P000775002024-04-24 2:57PM EDT2024-05-179.809.5012.000.00-580096.97%
FAST240719P000775002024-04-22 1:43PM EDT2024-07-199.608.8012.400.00-411441.82%
FAST240816P000775002024-04-10 12:50PM EDT2024-08-165.308.6012.800.00-838539.15%
FAST241115P000775002024-04-04 3:41PM EDT2024-11-156.507.8010.000.00-100.00%
FAST250117P000775002024-04-11 10:20AM EDT2025-01-179.4510.0011.900.00-1031619.50%
FAST250620P000775002024-05-03 11:10AM EDT2025-06-2011.209.5014.300.00-123525.60%
FAST260116P000775002024-04-11 9:30AM EDT2026-01-1611.0011.1015.500.00-28524.52%