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
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS241115C002200002023-11-24 1:50PM EDT220.00249.90251.00261.000.00-16202.48%
FDS241115C002300002023-10-31 2:52PM EDT230.00213.50228.10238.000.00-11170.55%
FDS241115C002400002023-11-21 12:53PM EDT240.00229.50234.00244.000.00--1187.88%
FDS241115C002800002024-03-12 12:13PM EDT280.00207.05150.10158.500.00-3191.67%
FDS241115C003800002024-03-21 2:43PM EDT380.0092.9070.0074.300.00-1460.28%
FDS241115C003900002024-03-22 9:53AM EDT390.0079.5063.1068.100.00-1358.39%
FDS241115C004000002024-05-30 12:23PM EDT400.0034.3028.1034.000.00-1131.94%
FDS241115C004200002024-03-21 12:35PM EDT420.0058.7042.0047.400.00--150.32%
FDS241115C004400002024-06-11 11:56AM EDT440.0014.209.6016.000.00-151828.94%
FDS241115C004500002024-06-04 1:50PM EDT450.009.856.5013.000.00-1628.53%
FDS241115C004600002024-04-12 10:08AM EDT460.0019.8319.4025.900.00-2244.72%
FDS241115C004700002024-03-06 10:30AM EDT470.0038.4819.0021.800.00-1043.14%
FDS241115C004800002024-05-15 9:59AM EDT480.0016.650.058.300.00-8729.91%
FDS241115C004900002024-04-19 9:30AM EDT490.0012.9013.2016.900.00-1242.56%
FDS241115C005200002024-05-20 10:02AM EDT520.007.350.004.800.00-2031.86%
FDS241115C005500002024-06-14 9:35AM EDT550.000.312.004.80-2.89-90.31%1136.52%
FDS241115C005800002023-12-18 2:53PM EDT580.005.700.108.800.00--148.06%
FDS241115C006000002024-01-10 4:52PM EDT600.003.302.408.900.00--151.09%
FDS241115C007200002024-03-22 9:30AM EDT720.002.000.004.500.00-2256.13%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS241115P002400002023-11-28 4:05PM EDT240.000.500.007.600.00--155.49%
FDS241115P002700002024-04-03 9:31AM EDT270.000.600.001.500.00-1136.48%
FDS241115P003000002024-04-11 12:23PM EDT300.001.660.004.800.00-1337.66%
FDS241115P003100002024-04-16 9:30AM EDT310.002.550.000.000.00--36.25%
FDS241115P003200002024-06-03 3:30PM EDT320.003.780.156.900.00-1235.26%
FDS241115P003300002024-06-03 3:30PM EDT330.004.880.757.600.00-1333.07%
FDS241115P003400002024-05-20 9:38AM EDT340.001.751.759.000.00--131.77%
FDS241115P003500002024-04-17 1:41PM EDT350.005.490.756.200.00-1524.27%
FDS241115P003600002024-05-01 9:42AM EDT360.007.480.000.000.00-103.13%
FDS241115P003700002024-06-03 10:08AM EDT370.0011.159.3014.900.00-2828.01%
FDS241115P003800002024-06-14 1:41PM EDT380.0014.1412.1016.90+1.79+14.49%1426.07%
FDS241115P003900002024-06-04 10:11AM EDT390.0018.9015.4020.800.00-1625.63%
FDS241115P004000002024-03-22 11:32AM EDT400.0013.0012.8016.000.00-11516.24%
FDS241115P004100002024-05-17 12:20PM EDT410.0011.5023.2029.000.00-1423.47%
FDS241115P004200002024-06-04 10:11AM EDT420.0033.9527.8035.000.00-1923.34%
FDS241115P004300002024-05-17 2:08PM EDT430.0017.2034.2040.900.00-7722.49%
FDS241115P004400002024-05-23 11:58AM EDT440.0023.3040.2048.000.00-3722.25%
FDS241115P004500002024-06-03 1:08PM EDT450.0056.7948.3056.000.00-11822.47%
FDS241115P004600002024-04-12 10:08AM EDT460.0045.4032.7037.200.00-110.00%
FDS241115P004800002024-01-31 1:52PM EDT480.0027.000.0041.000.00--10.00%
FDS241115P005300002023-11-08 2:49PM EDT530.0085.0084.5088.600.00--10.00%
FDS241115P005400002023-12-05 12:10PM EDT540.0093.0082.0086.100.00-100.00%