FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621C00220000 | 2024-04-26 9:45AM EDT | 220.00 | 202.14 | 211.10 | 221.00 | 0.00 | - | 1 | 1 | 617.94% |
| FDS240621C00300000 | 2024-06-03 9:56AM EDT | 300.00 | 101.40 | 98.80 | 104.80 | 0.00 | - | 2 | 2 | 81.45% |
| FDS240621C00390000 | 2024-06-12 10:53AM EDT | 390.00 | 22.50 | 15.60 | 19.50 | 0.00 | - | 1 | 0 | 58.46% |
| FDS240621C00400000 | 2024-06-14 11:01AM EDT | 400.00 | 9.90 | 9.10 | 12.50 | -5.91 | -37.38% | 2 | 4 | 52.43% |
| FDS240621C00410000 | 2024-06-14 3:54PM EDT | 410.00 | 5.10 | 4.70 | 8.50 | +0.30 | +6.25% | 3 | 4 | 54.36% |
| FDS240621C00420000 | 2024-06-14 3:54PM EDT | 420.00 | 2.60 | 2.10 | 3.10 | -0.20 | -7.14% | 14 | 27 | 42.25% |
| FDS240621C00430000 | 2024-06-14 3:02PM EDT | 430.00 | 1.24 | 0.80 | 1.65 | +0.13 | +11.71% | 1 | 15 | 43.73% |
| FDS240621C00440000 | 2024-06-14 2:13PM EDT | 440.00 | 0.60 | 0.10 | 1.50 | +0.15 | +33.33% | 2 | 12 | 52.10% |
| FDS240621C00450000 | 2024-06-14 1:08PM EDT | 450.00 | 0.55 | 0.10 | 1.60 | -0.25 | -31.25% | 1 | 79 | 53.37% |
| FDS240621C00460000 | 2024-06-14 11:52AM EDT | 460.00 | 0.50 | 0.25 | 2.20 | -0.05 | -9.09% | 3 | 529 | 66.31% |
| FDS240621C00470000 | 2024-06-07 2:47PM EDT | 470.00 | 0.25 | 0.25 | 2.95 | 0.00 | - | 1 | 122 | 78.83% |
| FDS240621C00480000 | 2024-06-14 11:54AM EDT | 480.00 | 0.11 | 0.10 | 2.90 | -0.39 | -78.00% | 41 | 8 | 85.35% |
| FDS240621C00490000 | 2024-06-14 11:45AM EDT | 490.00 | 0.10 | 0.00 | 1.80 | -0.28 | -73.68% | 3 | 7 | 83.55% |
| FDS240621C00500000 | 2024-06-14 11:50AM EDT | 500.00 | 0.05 | 0.00 | 1.50 | -2.90 | -98.31% | 3 | 7 | 87.21% |
| FDS240621C00510000 | 2024-04-03 9:30AM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FDS240621C00520000 | 2024-06-14 11:39AM EDT | 520.00 | 0.09 | 0.00 | 0.45 | -0.11 | -55.00% | 1 | 8 | 83.01% |
| FDS240621C00530000 | 2024-03-25 11:08AM EDT | 530.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 382 | 105.47% |
| FDS240621C00540000 | 2024-04-11 3:43PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 138.89% |
| FDS240621C00550000 | 2023-11-20 3:41PM EDT | 550.00 | 4.91 | 2.30 | 7.00 | 0.00 | - | - | 17 | 169.90% |
| FDS240621C00560000 | 2024-03-20 3:59PM EDT | 560.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 122.17% |
| FDS240621C00570000 | 2024-06-12 1:20PM EDT | 570.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 100.20% |
| FDS240621C00620000 | 2023-12-05 12:20PM EDT | 620.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 185.60% |
| FDS240621C00640000 | 2024-04-24 3:33PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 125.59% |
| FDS240621C00660000 | 2023-12-12 2:43PM EDT | 660.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 169.63% |
| FDS240621C00680000 | 2024-06-04 2:10PM EDT | 680.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 130.86% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621P00220000 | 2024-05-09 9:53AM EDT | 220.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 217.29% |
| FDS240621P00240000 | 2024-05-28 9:32AM EDT | 240.00 | 2.14 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 229.22% |
| FDS240621P00310000 | 2023-10-25 10:55AM EDT | 310.00 | 2.59 | 0.00 | 3.50 | 0.00 | - | - | 0 | 124.27% |
| FDS240621P00350000 | 2024-06-12 11:39AM EDT | 350.00 | 0.54 | 0.05 | 1.65 | 0.00 | - | 2 | 6 | 63.89% |
| FDS240621P00360000 | 2024-06-12 2:30PM EDT | 360.00 | 0.43 | 0.05 | 2.75 | 0.00 | - | - | 1 | 60.25% |
| FDS240621P00370000 | 2024-06-13 12:06PM EDT | 370.00 | 1.50 | 0.50 | 2.15 | 0.00 | - | 5 | 20 | 55.48% |
| FDS240621P00380000 | 2024-06-13 3:55PM EDT | 380.00 | 1.99 | 2.00 | 3.10 | 0.00 | - | 1 | 381 | 49.16% |
| FDS240621P00390000 | 2024-06-10 11:03AM EDT | 390.00 | 4.80 | 3.80 | 5.50 | 0.00 | - | 1 | 13 | 47.23% |
| FDS240621P00400000 | 2024-06-14 12:46PM EDT | 400.00 | 8.50 | 7.40 | 9.50 | +0.32 | +3.91% | 1 | 22 | 46.73% |
| FDS240621P00410000 | 2024-06-05 12:55PM EDT | 410.00 | 16.50 | 13.00 | 15.90 | 0.00 | - | 1 | 9 | 50.38% |
| FDS240621P00420000 | 2024-06-10 10:37AM EDT | 420.00 | 17.43 | 19.80 | 24.20 | 0.00 | - | 1 | 44 | 57.72% |
| FDS240621P00430000 | 2024-05-24 10:46AM EDT | 430.00 | 8.20 | 26.80 | 31.80 | 0.00 | - | 10 | 59 | 57.04% |
| FDS240621P00440000 | 2024-05-31 11:06AM EDT | 440.00 | 36.90 | 36.30 | 42.30 | 0.00 | - | 2 | 122 | 71.53% |
| FDS240621P00450000 | 2024-05-31 11:39AM EDT | 450.00 | 46.90 | 46.30 | 51.90 | 0.00 | - | 1 | 27 | 53.25% |
| FDS240621P00460000 | 2024-03-28 12:12PM EDT | 460.00 | 17.50 | 35.10 | 42.90 | 0.00 | - | 10 | 10 | 0.00% |
| FDS240621P00470000 | 2024-03-26 10:49AM EDT | 470.00 | 30.30 | 46.00 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDS240621P00480000 | 2024-03-13 12:24PM EDT | 480.00 | 19.10 | 51.20 | 57.80 | 0.00 | - | 1 | 3 | 0.00% |
| FDS240621P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 47.00 | 54.40 | 0.00 | - | 3 | 0 | 0.00% |
| FDS240621P00500000 | 2024-03-21 9:34AM EDT | 500.00 | 30.00 | 62.20 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.