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
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS241220C003900002024-06-05 11:23AM EDT390.0038.8337.0043.000.00--132.48%
FDS241220C004100002024-06-12 1:45PM EDT410.0034.0025.4032.000.00-1130.94%
FDS241220C004200002024-06-06 11:50AM EDT420.0026.9020.5028.000.00-1230.93%
FDS241220C004300002024-05-02 12:46PM EDT430.0037.4019.4024.800.00--131.26%
FDS241220C004600002024-06-07 10:28AM EDT460.0014.176.4014.000.00-1229.07%
FDS241220C004700002024-05-29 1:35PM EDT470.0015.325.0011.800.00-1228.98%
FDS241220C004900002024-04-22 10:23AM EDT490.0016.760.000.000.00--06.25%
FDS241220C005000002024-04-26 12:11PM EDT500.009.557.1014.700.00-2238.05%
FDS241220C005100002024-04-19 9:30AM EDT510.0011.2011.5016.700.00-1242.06%
FDS241220C005300002024-05-06 9:30AM EDT530.005.100.055.500.00--131.37%
FDS241220C005400002024-04-26 9:30AM EDT540.003.500.707.900.00-1236.46%
FDS241220C005500002024-05-03 9:30AM EDT550.003.300.055.700.00-1234.52%
FDS241220C005600002024-04-19 9:30AM EDT560.003.301.508.600.00-1140.35%
FDS241220C005700002024-04-19 9:30AM EDT570.002.550.754.300.00-1134.60%
FDS241220C006400002024-05-29 9:40AM EDT640.000.500.000.600.00--1229.99%
FDS241220C006600002024-05-29 9:40AM EDT660.000.500.004.300.00--1244.58%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS241220P003100002024-05-30 9:30AM EDT310.003.580.207.100.00-2335.23%
FDS241220P003200002024-04-23 9:30AM EDT320.003.000.000.000.00--16.25%
FDS241220P003300002024-06-03 2:52PM EDT330.006.772.558.500.00-1231.15%
FDS241220P003400002024-06-06 2:39PM EDT340.005.764.3010.600.00--230.74%
FDS241220P003500002024-05-23 1:17PM EDT350.003.635.7012.500.00--329.69%
FDS241220P003600002024-04-26 3:52PM EDT360.009.051.5510.000.00-1323.51%
FDS241220P003700002024-05-24 10:37AM EDT370.007.4010.8016.700.00-1527.09%
FDS241220P003800002024-05-23 1:53PM EDT380.008.4013.6020.000.00-1226.44%
FDS241220P004300002024-06-04 9:50AM EDT430.0042.3435.3043.000.00-1122.25%
FDS241220P004400002024-05-07 9:54AM EDT440.0028.2138.8045.000.00-3116.94%