Canada markets closed

FactSet Research Systems Inc. (FDS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
401.74-1.05 (-0.26%)
At close: 04:00PM EDT
401.74 0.00 (0.00%)
After hours: 05:29PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS240920C003800002024-04-23 10:36AM EDT380.0058.100.000.000.00--10.00%
FDS240920C004200002024-03-21 3:20PM EDT420.0054.6635.0039.000.00--153.81%
FDS240920C004300002024-06-10 12:25PM EDT430.0012.206.6013.500.00--329.28%
FDS240920C004400002024-06-10 12:21PM EDT440.009.302.9010.800.00-3529.35%
FDS240920C004500002024-06-03 3:20PM EDT450.004.101.608.100.00-1328.70%
FDS240920C004600002024-06-05 3:53PM EDT460.003.500.456.800.00-1229.56%
FDS240920C004700002024-04-17 12:10PM EDT470.0013.0014.2017.500.00--148.33%
FDS240920C004800002024-05-20 12:05PM EDT480.0012.530.004.300.00-1430.05%
FDS240920C004900002024-05-17 11:26AM EDT490.008.300.003.500.00-4530.52%
FDS240920C005000002024-05-23 3:07PM EDT500.004.500.004.800.00-2635.69%
FDS240920C005100002024-05-17 3:46PM EDT510.004.800.004.800.00-11037.85%
FDS240920C005300002024-04-11 9:30AM EDT530.002.350.454.600.00-2241.47%
FDS240920C005400002024-02-23 3:11PM EDT540.007.153.607.500.00-10310049.84%
FDS240920C005500002024-03-20 10:49AM EDT550.0010.950.606.200.00-1149.07%
FDS240920C007000002024-02-21 4:31PM EDT700.000.600.000.600.00--1348.17%
FDS240920C007200002024-02-21 4:31PM EDT720.000.600.004.300.00--561.05%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS240920P002200002024-06-04 9:30AM EDT220.000.500.000.500.00-1154.61%
FDS240920P003600002024-05-15 2:02PM EDT360.001.752.556.000.00-1226.01%
FDS240920P003700002024-05-20 9:38AM EDT370.002.254.1011.600.00-1130.44%
FDS240920P003800002024-06-11 11:26AM EDT380.009.076.6014.000.00-1828.84%
FDS240920P003900002024-05-08 2:23PM EDT390.006.907.6013.000.00-41122.35%
FDS240920P004000002024-05-08 2:23PM EDT400.009.1510.9017.300.00-41121.93%
FDS240920P004100002024-05-10 3:01PM EDT410.009.4015.3021.600.00-1220.46%
FDS240920P004200002024-04-18 2:24PM EDT420.0020.137.6011.600.00-120.00%
FDS240920P004300002024-05-23 1:08PM EDT430.0015.4529.9038.000.00-1724.35%
FDS240920P004400002024-05-23 1:08PM EDT440.0019.5537.4046.000.00-1225.01%
FDS240920P004500002024-05-17 11:16AM EDT450.0021.2045.3053.800.00-7224.62%
FDS240920P004600002024-05-15 1:57PM EDT460.0025.7055.0063.000.00-1225.96%
FDS240920P004700002024-05-15 1:00PM EDT470.0031.9063.7073.000.00-1028.54%