Canada markets open in 5 hours 59 minutes

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
415.66-3.54 (-0.84%)
At close: 04:00PM EDT
415.66 0.00 (0.00%)
After hours: 06:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS240719C003800002024-06-18 12:07PM EDT380.0032.000.000.000.00--00.00%
FDS240719C004000002024-06-26 2:07PM EDT400.0020.300.000.000.00-600.00%
FDS240719C004100002024-06-26 2:07PM EDT410.0012.500.000.000.00-200.00%
FDS240719C004200002024-06-25 2:34PM EDT420.008.200.000.000.00-600.78%
FDS240719C004300002024-06-25 1:58PM EDT430.003.500.000.000.00-1703.13%
FDS240719C004400002024-06-26 9:38AM EDT440.001.000.000.000.00-106.25%
FDS240719C004500002024-06-25 12:32PM EDT450.000.400.000.000.00-606.25%
FDS240719C004600002024-06-25 11:16AM EDT460.000.200.000.000.00-106.25%
FDS240719C004700002024-06-24 12:03PM EDT470.000.210.000.000.00-2012.50%
FDS240719C004800002024-06-21 9:38AM EDT480.000.550.000.000.00-1012.50%
FDS240719C004900002024-06-05 11:42AM EDT490.000.990.000.000.00-1012.50%
FDS240719C005000002024-06-21 9:31AM EDT500.002.400.000.000.00-1012.50%
FDS240719C005100002024-05-20 9:38AM EDT510.001.100.001.700.00--153.38%
FDS240719C005700002024-06-21 12:51PM EDT570.000.340.000.000.00-7025.00%
FDS240719C005800002024-06-21 9:32AM EDT580.000.100.000.000.00-1025.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS240719P003200002024-06-05 11:26AM EDT320.000.650.000.000.00--025.00%
FDS240719P003400002024-06-21 11:54AM EDT340.000.250.000.000.00-7012.50%
FDS240719P003500002024-06-26 10:57AM EDT350.000.180.000.000.00-5012.50%
FDS240719P003600002024-06-24 10:35AM EDT360.000.330.000.000.00-28012.50%
FDS240719P003700002024-06-25 10:16AM EDT370.000.660.000.000.00-4012.50%
FDS240719P003800002024-06-26 3:24PM EDT380.000.700.000.000.00-1106.25%
FDS240719P003900002024-06-26 11:06AM EDT390.001.350.000.000.00-1006.25%
FDS240719P004000002024-06-26 10:15AM EDT400.003.400.000.000.00-3203.13%
FDS240719P004100002024-06-26 2:32PM EDT410.004.200.000.000.00-5701.56%
FDS240719P004200002024-06-26 11:44AM EDT420.0011.480.000.000.00-300.00%
FDS240719P004300002024-06-24 11:49AM EDT430.006.020.000.000.00-200.00%
FDS240719P004400002024-06-21 9:32AM EDT440.0016.300.000.000.00-100.00%
FDS240719P004500002024-06-26 10:15AM EDT450.0037.500.000.000.00-100.00%
FDS240719P004600002024-06-21 11:31AM EDT460.0036.090.000.000.00-100.00%
FDS240719P004800002024-06-06 1:36PM EDT480.0072.520.000.000.00--00.00%
FDS240719P005400002024-06-05 12:56PM EDT540.00141.050.000.000.00--00.00%