FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241115C00220000 | 2023-11-24 1:50PM EDT | 220.00 | 249.90 | 251.00 | 261.00 | 0.00 | - | 1 | 6 | 202.48% |
| FDS241115C00230000 | 2023-10-31 2:52PM EDT | 230.00 | 213.50 | 228.10 | 238.00 | 0.00 | - | 1 | 1 | 170.55% |
| FDS241115C00240000 | 2023-11-21 12:53PM EDT | 240.00 | 229.50 | 234.00 | 244.00 | 0.00 | - | - | 1 | 187.88% |
| FDS241115C00280000 | 2024-03-12 12:13PM EDT | 280.00 | 207.05 | 150.10 | 158.50 | 0.00 | - | 3 | 1 | 91.67% |
| FDS241115C00380000 | 2024-03-21 2:43PM EDT | 380.00 | 92.90 | 70.00 | 74.30 | 0.00 | - | 1 | 4 | 60.28% |
| FDS241115C00390000 | 2024-03-22 9:53AM EDT | 390.00 | 79.50 | 63.10 | 68.10 | 0.00 | - | 1 | 3 | 58.39% |
| FDS241115C00400000 | 2024-05-30 12:23PM EDT | 400.00 | 34.30 | 28.10 | 34.00 | 0.00 | - | 1 | 1 | 31.94% |
| FDS241115C00420000 | 2024-03-21 12:35PM EDT | 420.00 | 58.70 | 42.00 | 47.40 | 0.00 | - | - | 1 | 50.32% |
| FDS241115C00440000 | 2024-06-11 11:56AM EDT | 440.00 | 14.20 | 9.60 | 16.00 | 0.00 | - | 15 | 18 | 28.94% |
| FDS241115C00450000 | 2024-06-04 1:50PM EDT | 450.00 | 9.85 | 6.50 | 13.00 | 0.00 | - | 1 | 6 | 28.53% |
| FDS241115C00460000 | 2024-04-12 10:08AM EDT | 460.00 | 19.83 | 19.40 | 25.90 | 0.00 | - | 2 | 2 | 44.72% |
| FDS241115C00470000 | 2024-03-06 10:30AM EDT | 470.00 | 38.48 | 19.00 | 21.80 | 0.00 | - | 1 | 0 | 43.14% |
| FDS241115C00480000 | 2024-05-15 9:59AM EDT | 480.00 | 16.65 | 0.05 | 8.30 | 0.00 | - | 8 | 7 | 29.91% |
| FDS241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 12.90 | 13.20 | 16.90 | 0.00 | - | 1 | 2 | 42.56% |
| FDS241115C00520000 | 2024-05-20 10:02AM EDT | 520.00 | 7.35 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 31.86% |
| FDS241115C00550000 | 2024-06-14 9:35AM EDT | 550.00 | 0.31 | 2.00 | 4.80 | -2.89 | -90.31% | 1 | 1 | 36.52% |
| FDS241115C00580000 | 2023-12-18 2:53PM EDT | 580.00 | 5.70 | 0.10 | 8.80 | 0.00 | - | - | 1 | 48.06% |
| FDS241115C00600000 | 2024-01-10 4:52PM EDT | 600.00 | 3.30 | 2.40 | 8.90 | 0.00 | - | - | 1 | 51.09% |
| FDS241115C00720000 | 2024-03-22 9:30AM EDT | 720.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 56.13% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241115P00240000 | 2023-11-28 4:05PM EDT | 240.00 | 0.50 | 0.00 | 7.60 | 0.00 | - | - | 1 | 55.49% |
| FDS241115P00270000 | 2024-04-03 9:31AM EDT | 270.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 36.48% |
| FDS241115P00300000 | 2024-04-11 12:23PM EDT | 300.00 | 1.66 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 37.66% |
| FDS241115P00310000 | 2024-04-16 9:30AM EDT | 310.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| FDS241115P00320000 | 2024-06-03 3:30PM EDT | 320.00 | 3.78 | 0.15 | 6.90 | 0.00 | - | 1 | 2 | 35.26% |
| FDS241115P00330000 | 2024-06-03 3:30PM EDT | 330.00 | 4.88 | 0.75 | 7.60 | 0.00 | - | 1 | 3 | 33.07% |
| FDS241115P00340000 | 2024-05-20 9:38AM EDT | 340.00 | 1.75 | 1.75 | 9.00 | 0.00 | - | - | 1 | 31.77% |
| FDS241115P00350000 | 2024-04-17 1:41PM EDT | 350.00 | 5.49 | 0.75 | 6.20 | 0.00 | - | 1 | 5 | 24.27% |
| FDS241115P00360000 | 2024-05-01 9:42AM EDT | 360.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDS241115P00370000 | 2024-06-03 10:08AM EDT | 370.00 | 11.15 | 9.30 | 14.90 | 0.00 | - | 2 | 8 | 28.01% |
| FDS241115P00380000 | 2024-06-14 1:41PM EDT | 380.00 | 14.14 | 12.10 | 16.90 | +1.79 | +14.49% | 1 | 4 | 26.07% |
| FDS241115P00390000 | 2024-06-04 10:11AM EDT | 390.00 | 18.90 | 15.40 | 20.80 | 0.00 | - | 1 | 6 | 25.63% |
| FDS241115P00400000 | 2024-03-22 11:32AM EDT | 400.00 | 13.00 | 12.80 | 16.00 | 0.00 | - | 1 | 15 | 16.24% |
| FDS241115P00410000 | 2024-05-17 12:20PM EDT | 410.00 | 11.50 | 23.20 | 29.00 | 0.00 | - | 1 | 4 | 23.47% |
| FDS241115P00420000 | 2024-06-04 10:11AM EDT | 420.00 | 33.95 | 27.80 | 35.00 | 0.00 | - | 1 | 9 | 23.34% |
| FDS241115P00430000 | 2024-05-17 2:08PM EDT | 430.00 | 17.20 | 34.20 | 40.90 | 0.00 | - | 7 | 7 | 22.49% |
| FDS241115P00440000 | 2024-05-23 11:58AM EDT | 440.00 | 23.30 | 40.20 | 48.00 | 0.00 | - | 3 | 7 | 22.25% |
| FDS241115P00450000 | 2024-06-03 1:08PM EDT | 450.00 | 56.79 | 48.30 | 56.00 | 0.00 | - | 1 | 18 | 22.47% |
| FDS241115P00460000 | 2024-04-12 10:08AM EDT | 460.00 | 45.40 | 32.70 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| FDS241115P00480000 | 2024-01-31 1:52PM EDT | 480.00 | 27.00 | 0.00 | 41.00 | 0.00 | - | - | 1 | 0.00% |
| FDS241115P00530000 | 2023-11-08 2:49PM EDT | 530.00 | 85.00 | 84.50 | 88.60 | 0.00 | - | - | 1 | 0.00% |
| FDS241115P00540000 | 2023-12-05 12:10PM EDT | 540.00 | 93.00 | 82.00 | 86.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.