Canada markets closed

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
428.54+4.64 (+1.09%)
At close: 04:00PM EDT
428.28 -0.26 (-0.06%)
After hours: 06:56PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS240719C003800002024-06-18 12:07PM EDT380.0032.0046.3052.900.00--078.56%
FDS240719C004000002024-07-15 9:40AM EDT400.0025.8825.3033.00+4.98+23.83%81483.68%
FDS240719C004100002024-07-15 3:14PM EDT410.0019.1015.5023.10+5.00+35.46%1328765.91%
FDS240719C004200002024-07-09 3:32PM EDT420.002.658.7010.800.00-33431.09%
FDS240719C004300002024-07-12 1:30PM EDT430.002.152.053.300.00-35622.24%
FDS240719C004400002024-07-15 10:30AM EDT440.000.300.101.40+0.20+200.00%120129.00%
FDS240719C004500002024-07-15 10:30AM EDT450.000.300.101.30-0.45-60.00%14842.04%
FDS240719C004600002024-07-12 3:00PM EDT460.000.680.151.500.00-11356.71%
FDS240719C004700002024-06-24 12:03PM EDT470.000.210.001.500.00-2657.81%
FDS240719C004800002024-07-15 1:01PM EDT480.000.180.001.00+0.12+200.00%1662.50%
FDS240719C004900002024-07-11 9:44AM EDT490.000.250.001.500.00-1377.25%
FDS240719C005000002024-06-21 9:31AM EDT500.002.400.001.500.00-1486.28%
FDS240719C005100002024-05-20 9:38AM EDT510.001.100.001.700.00--197.27%
FDS240719C005700002024-06-21 12:51PM EDT570.000.340.000.700.00-77125.78%
FDS240719C005800002024-06-21 9:32AM EDT580.000.100.001.500.00-11148.29%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS240719P003200002024-06-05 11:26AM EDT320.000.650.000.050.00--298.44%
FDS240719P003400002024-06-21 11:54AM EDT340.000.250.004.300.00-74155.22%
FDS240719P003500002024-06-26 10:57AM EDT350.000.180.004.300.00-59139.77%
FDS240719P003600002024-06-24 10:35AM EDT360.000.330.004.300.00-2817124.51%
FDS240719P003700002024-06-25 10:16AM EDT370.000.660.004.300.00-433109.38%
FDS240719P003800002024-07-15 11:56AM EDT380.000.700.050.90+0.05+7.69%16466.36%
FDS240719P003900002024-07-05 3:10PM EDT390.000.460.004.300.00-43979.08%
FDS240719P004000002024-07-15 11:56AM EDT400.000.820.000.90+0.34+70.83%136349.27%
FDS240719P004100002024-07-12 12:12PM EDT410.000.880.004.200.00-116263.37%
FDS240719P004200002024-07-15 10:25AM EDT420.001.100.251.80-1.35-55.10%14127.88%
FDS240719P004300002024-06-24 11:49AM EDT430.006.023.204.600.00-210721.34%
FDS240719P004400002024-07-03 11:43AM EDT440.0020.4010.4015.300.00-1146.05%
FDS240719P004500002024-06-26 10:15AM EDT450.0037.5020.2025.000.00-1060.69%
FDS240719P004600002024-06-21 11:31AM EDT460.0036.0927.4035.200.00-1077.05%
FDS240719P004800002024-06-06 1:36PM EDT480.0072.5252.8060.600.00--0116.41%
FDS240719P005400002024-06-05 12:56PM EDT540.00141.05112.70120.400.00--0183.08%