FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241018C00260000 | 2024-08-19 1:36PM EDT | 260.00 | 151.26 | 183.80 | 192.70 | 0.00 | - | 2 | 0 | 0.00% |
| FDS241018C00270000 | 2024-08-27 12:41PM EDT | 270.00 | 141.64 | 182.40 | 190.90 | 0.00 | - | - | 0 | 197.44% |
| FDS241018C00300000 | 2024-09-23 10:55AM EDT | 300.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FDS241018C00310000 | 2024-09-23 11:28AM EDT | 310.00 | 161.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDS241018C00410000 | 2024-08-27 1:23PM EDT | 410.00 | 15.80 | 43.30 | 51.80 | 0.00 | - | - | 2 | 64.38% |
| FDS241018C00420000 | 2024-08-30 3:39PM EDT | 420.00 | 15.60 | 36.60 | 44.70 | 0.00 | - | 1 | 2 | 67.15% |
| FDS241018C00430000 | 2024-09-23 9:30AM EDT | 430.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| FDS241018C00440000 | 2024-09-17 3:52PM EDT | 440.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| FDS241018C00450000 | 2024-10-04 12:21PM EDT | 450.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| FDS241018C00460000 | 2024-09-30 12:34PM EDT | 460.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.78% |
| FDS241018C00470000 | 2024-10-04 3:22PM EDT | 470.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| FDS241018C00480000 | 2024-10-04 3:51PM EDT | 480.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 75 | 640 | 6.25% |
| FDS241018C00490000 | 2024-10-03 1:17PM EDT | 490.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| FDS241018C00500000 | 2024-10-02 9:37AM EDT | 500.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| FDS241018C00510000 | 2024-10-02 9:47AM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FDS241018C00540000 | 2024-09-11 11:51AM EDT | 540.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241018P00340000 | 2024-08-15 9:30AM EDT | 340.00 | 1.80 | 0.00 | 1.70 | 0.00 | - | - | 1 | 89.31% |
| FDS241018P00350000 | 2024-08-20 1:56PM EDT | 350.00 | 1.23 | 0.00 | 4.30 | 0.00 | - | - | 1 | 98.83% |
| FDS241018P00360000 | 2024-08-22 11:44AM EDT | 360.00 | 2.59 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 72.80% |
| FDS241018P00370000 | 2024-09-03 12:15PM EDT | 370.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 82.10% |
| FDS241018P00380000 | 2024-09-16 3:40PM EDT | 380.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| FDS241018P00390000 | 2024-09-20 12:54PM EDT | 390.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| FDS241018P00400000 | 2024-09-19 9:44AM EDT | 400.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| FDS241018P00410000 | 2024-09-19 1:08PM EDT | 410.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| FDS241018P00420000 | 2024-10-01 10:50AM EDT | 420.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| FDS241018P00430000 | 2024-10-04 3:51PM EDT | 430.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 75 | 638 | 6.25% |
| FDS241018P00440000 | 2024-10-04 12:21PM EDT | 440.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| FDS241018P00450000 | 2024-10-04 12:21PM EDT | 450.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| FDS241018P00460000 | 2024-10-01 11:11AM EDT | 460.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| FDS241018P00470000 | 2024-09-24 10:16AM EDT | 470.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FDS241018P00480000 | 2024-09-19 12:51PM EDT | 480.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDS241018P00540000 | 2024-09-23 10:20AM EDT | 540.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.