FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 2024-05-03 3:06PM EDT | 420.00 | 13.55 | 17.60 | 21.10 | 0.00 | - | 2 | 6 | 32.29% |
| FDS240517C00430000 | 2024-05-06 3:25PM EDT | 430.00 | 9.00 | 9.10 | 12.00 | 0.00 | - | 5 | 20 | 24.95% |
| FDS240517C00440000 | 2024-05-10 9:30AM EDT | 440.00 | 2.50 | 3.30 | 3.80 | +0.45 | +21.95% | 1 | 57 | 16.20% |
| FDS240517C00450000 | 2024-05-07 11:36AM EDT | 450.00 | 0.55 | 0.25 | 1.55 | 0.00 | - | 2 | 22 | 20.17% |
| FDS240517C00460000 | 2024-05-10 9:30AM EDT | 460.00 | 0.10 | 0.15 | 0.60 | -0.50 | -83.33% | 2 | 17 | 22.90% |
| FDS240517C00470000 | 2024-05-07 9:30AM EDT | 470.00 | 0.25 | 0.25 | 0.50 | 0.00 | - | 2 | 12 | 29.32% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 4.80 | 0.00 | - | 6 | 8 | 53.78% |
| FDS240517C00490000 | 2024-05-07 1:39PM EDT | 490.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 35.01% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 52.98% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 59.25% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 65.28% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 71.09% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 76.71% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 82.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 2024-04-22 3:56PM EDT | 320.00 | 0.28 | 0.00 | 3.10 | 0.00 | - | - | 1 | 130.81% |
| FDS240517P00360000 | 2024-05-07 1:59PM EDT | 360.00 | 0.61 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 83.20% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 88.89% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 5 | 78.28% |
| FDS240517P00390000 | 2024-05-03 3:04PM EDT | 390.00 | 0.50 | 0.00 | 0.90 | +0.18 | +56.25% | 2 | 18 | 52.69% |
| FDS240517P00400000 | 2024-05-07 1:59PM EDT | 400.00 | 0.59 | 0.00 | 0.10 | -0.18 | -23.38% | 2 | 33 | 29.25% |
| FDS240517P00410000 | 2024-05-03 3:04PM EDT | 410.00 | 0.96 | 0.00 | 0.90 | 0.00 | - | 15 | 25 | 34.55% |
| FDS240517P00420000 | 2024-05-08 3:14PM EDT | 420.00 | 0.25 | 0.00 | 2.75 | -0.80 | -76.19% | 1 | 102 | 36.96% |
| FDS240517P00430000 | 2024-05-10 1:10PM EDT | 430.00 | 1.65 | 0.35 | 2.50 | -0.95 | -36.54% | 1 | 27 | 23.38% |
| FDS240517P00440000 | 2024-05-07 3:57PM EDT | 440.00 | 6.70 | 3.60 | 5.20 | 0.00 | - | 15 | 51 | 18.37% |
| FDS240517P00450000 | 2024-04-25 11:28AM EDT | 450.00 | 27.40 | 9.80 | 14.60 | 0.00 | - | 1 | 2 | 30.65% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 102.43% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 71.36% |
© 2024 Yahoo. All rights reserved.