Canada markets closed

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed 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
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS240621C002200002024-04-26 9:45AM EDT220.00202.14211.10221.000.00-11617.94%
FDS240621C003000002024-06-03 9:56AM EDT300.00101.4098.80104.800.00-2281.45%
FDS240621C003900002024-06-12 10:53AM EDT390.0022.5015.6019.500.00-1058.46%
FDS240621C004000002024-06-14 11:01AM EDT400.009.909.1012.50-5.91-37.38%2452.43%
FDS240621C004100002024-06-14 3:54PM EDT410.005.104.708.50+0.30+6.25%3454.36%
FDS240621C004200002024-06-14 3:54PM EDT420.002.602.103.10-0.20-7.14%142742.25%
FDS240621C004300002024-06-14 3:02PM EDT430.001.240.801.65+0.13+11.71%11543.73%
FDS240621C004400002024-06-14 2:13PM EDT440.000.600.101.50+0.15+33.33%21252.10%
FDS240621C004500002024-06-14 1:08PM EDT450.000.550.101.60-0.25-31.25%17953.37%
FDS240621C004600002024-06-14 11:52AM EDT460.000.500.252.20-0.05-9.09%352966.31%
FDS240621C004700002024-06-07 2:47PM EDT470.000.250.252.950.00-112278.83%
FDS240621C004800002024-06-14 11:54AM EDT480.000.110.102.90-0.39-78.00%41885.35%
FDS240621C004900002024-06-14 11:45AM EDT490.000.100.001.80-0.28-73.68%3783.55%
FDS240621C005000002024-06-14 11:50AM EDT500.000.050.001.50-2.90-98.31%3787.21%
FDS240621C005100002024-04-03 9:30AM EDT510.002.700.000.000.00-1825.00%
FDS240621C005200002024-06-14 11:39AM EDT520.000.090.000.45-0.11-55.00%1883.01%
FDS240621C005300002024-03-25 11:08AM EDT530.001.050.001.500.00-1382105.47%
FDS240621C005400002024-04-11 3:43PM EDT540.000.400.004.800.00-11138.89%
FDS240621C005500002023-11-20 3:41PM EDT550.004.912.307.000.00--17169.90%
FDS240621C005600002024-03-20 3:59PM EDT560.002.600.001.500.00--1122.17%
FDS240621C005700002024-06-12 1:20PM EDT570.000.050.000.250.00-23100.20%
FDS240621C006200002023-12-05 12:20PM EDT620.000.450.004.800.00--1185.60%
FDS240621C006400002024-04-24 3:33PM EDT640.000.100.000.200.00-13125.59%
FDS240621C006600002023-12-12 2:43PM EDT660.000.150.001.500.00-22169.63%
FDS240621C006800002024-06-04 2:10PM EDT680.000.050.000.100.00-14130.86%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS240621P002200002024-05-09 9:53AM EDT220.000.660.001.500.00-11217.29%
FDS240621P002400002024-05-28 9:32AM EDT240.002.140.004.300.00-11229.22%
FDS240621P003100002023-10-25 10:55AM EDT310.002.590.003.500.00--0124.27%
FDS240621P003500002024-06-12 11:39AM EDT350.000.540.051.650.00-2663.89%
FDS240621P003600002024-06-12 2:30PM EDT360.000.430.052.750.00--160.25%
FDS240621P003700002024-06-13 12:06PM EDT370.001.500.502.150.00-52055.48%
FDS240621P003800002024-06-13 3:55PM EDT380.001.992.003.100.00-138149.16%
FDS240621P003900002024-06-10 11:03AM EDT390.004.803.805.500.00-11347.23%
FDS240621P004000002024-06-14 12:46PM EDT400.008.507.409.50+0.32+3.91%12246.73%
FDS240621P004100002024-06-05 12:55PM EDT410.0016.5013.0015.900.00-1950.38%
FDS240621P004200002024-06-10 10:37AM EDT420.0017.4319.8024.200.00-14457.72%
FDS240621P004300002024-05-24 10:46AM EDT430.008.2026.8031.800.00-105957.04%
FDS240621P004400002024-05-31 11:06AM EDT440.0036.9036.3042.300.00-212271.53%
FDS240621P004500002024-05-31 11:39AM EDT450.0046.9046.3051.900.00-12753.25%
FDS240621P004600002024-03-28 12:12PM EDT460.0017.5035.1042.900.00-10100.00%
FDS240621P004700002024-03-26 10:49AM EDT470.0030.3046.0053.000.00-100.00%
FDS240621P004800002024-03-13 12:24PM EDT480.0019.1051.2057.800.00-130.00%
FDS240621P004900002024-04-10 2:35PM EDT490.0059.8047.0054.400.00-300.00%
FDS240621P005000002024-03-21 9:34AM EDT500.0030.0062.2070.700.00-500.00%