Canada markets open in 1 hour 44 minutes

Fair Isaac Corporation (FICO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,366.64-8.16 (-0.59%)
At close: 04:00PM EDT
1,370.65 +4.01 (+0.29%)
Pre-Market: 07:44AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO240621C003900002024-01-02 3:03PM EDT390.00741.90856.00863.400.00--10.00%
FICO240621C004000002023-11-02 11:39AM EDT400.00512.00735.50744.000.00-100.00%
FICO240621C004200002024-05-03 10:00AM EDT420.00769.000.000.000.00-110.00%
FICO240621C004300002024-05-03 10:00AM EDT430.00759.000.000.000.00-110.00%
FICO240621C004400002023-08-03 9:44AM EDT440.00440.00474.00483.500.00--00.00%
FICO240621C004800002024-01-02 4:44PM EDT480.00654.40768.00775.800.00-110.00%
FICO240621C005000002024-04-04 2:30PM EDT500.00741.26692.00699.000.00-220.00%
FICO240621C005400002024-04-26 9:36AM EDT540.00595.000.000.000.00-110.00%
FICO240621C005800002023-06-27 2:59PM EDT580.00245.23282.00291.500.00-110.00%
FICO240621C006000002024-03-08 11:42AM EDT600.00750.70633.00643.000.00-260.00%
FICO240621C006100002023-11-09 2:03PM EDT610.00390.80540.10549.000.00--00.00%
FICO240621C006400002023-06-21 9:50AM EDT640.00214.17259.60267.200.00--00.00%
FICO240621C006500002024-03-07 12:03PM EDT650.00675.03584.00594.000.00-120.00%
FICO240621C006600002023-12-08 10:37AM EDT660.00485.30473.00480.000.00-120.00%
FICO240621C006700002024-03-07 12:03PM EDT670.00655.28564.00574.000.00-100.00%
FICO240621C007000002023-08-14 12:44PM EDT700.00236.42245.10252.000.00-110.00%
FICO240621C007200002024-03-27 1:19PM EDT720.00556.70391.00401.000.00-230.00%
FICO240621C007300002023-12-08 10:37AM EDT730.00420.80408.00415.000.00--10.00%
FICO240621C007400002023-06-08 11:36AM EDT740.00132.30144.50150.600.00--30.00%
FICO240621C007600002023-10-02 9:35AM EDT760.00182.83162.30177.300.00-110.00%
FICO240621C007700002023-09-26 11:41AM EDT770.00179.53148.70155.000.00-100.00%
FICO240621C007800002023-10-26 3:50PM EDT780.00142.70320.50330.000.00-100.00%
FICO240621C007900002023-09-12 3:37PM EDT790.00174.71172.70178.000.00--10.00%
FICO240621C008000002024-04-02 9:52AM EDT800.00439.50344.00352.800.00-220.00%
FICO240621C008100002023-11-22 1:06PM EDT810.00307.60386.00394.400.00--00.00%
FICO240621C008200002023-08-30 12:55PM EDT820.00164.94137.80144.800.00-110.00%
FICO240621C008300002023-10-24 2:22PM EDT830.00130.20277.20284.900.00--10.00%
FICO240621C008400002024-04-26 9:50AM EDT840.00304.700.000.000.00-110.00%
FICO240621C008500002023-11-14 10:36AM EDT850.00227.18340.90348.900.00-110.00%
FICO240621C008600002024-02-05 1:00PM EDT860.00407.00440.80449.700.00-530.00%
FICO240621C008700002023-11-14 10:36AM EDT870.00212.60324.20332.300.00--10.00%
FICO240621C008800002024-02-26 11:53AM EDT880.00438.00400.50409.100.00-250.00%
FICO240621C008900002023-09-28 11:05AM EDT890.00109.9495.2097.800.00-110.00%
FICO240621C009000002023-11-08 11:00AM EDT900.00139.10279.50286.600.00-320.00%
FICO240621C009200002023-11-14 1:48PM EDT920.00178.79258.20266.000.00-110.00%
FICO240621C009400002024-01-25 4:47PM EDT940.00368.26361.80371.000.00-3140.00%
FICO240621C009600002023-11-09 12:28PM EDT960.00119.00231.00238.300.00-120.00%
FICO240621C009800002024-02-29 12:40PM EDT980.00322.70284.10293.000.00--10.00%
FICO240621C010000002024-05-17 11:48AM EDT1,000.00421.610.000.000.00-2290.00%
FICO240621C010200002023-11-16 11:06AM EDT1,020.00130.45182.60191.000.00-1110.00%
FICO240621C010400002023-11-14 2:32PM EDT1,040.00108.00168.40177.000.00--00.00%
FICO240621C010600002023-12-29 11:49AM EDT1,060.00179.40209.70217.500.00-140.00%
FICO240621C010700002024-05-14 3:53PM EDT1,070.00289.500.000.000.00-210.00%
FICO240621C010800002024-03-22 9:47AM EDT1,080.00226.0097.60105.600.00-240.00%
FICO240621C011000002024-05-21 10:32AM EDT1,100.00301.830.000.000.00-280.00%
FICO240621C011200002024-05-03 12:59PM EDT1,120.0099.850.000.000.00-140.00%
FICO240621C011300002024-05-09 3:36PM EDT1,130.00155.940.000.000.00-2290.00%
FICO240621C011400002024-05-09 11:04AM EDT1,140.00141.200.000.000.00-220.00%
FICO240621C011500002024-05-09 3:36PM EDT1,150.00138.440.000.000.00-250.00%
FICO240621C011600002024-05-20 9:32AM EDT1,160.00273.000.000.000.00-2590.00%
FICO240621C011700002024-05-01 1:54PM EDT1,170.0048.300.000.000.00--10.00%
FICO240621C011800002024-05-07 2:29PM EDT1,180.0087.360.000.000.00-1130.00%
FICO240621C011900002024-04-30 10:17AM EDT1,190.0038.100.000.000.00--10.00%
FICO240621C012000002024-05-07 10:15AM EDT1,200.0079.300.000.000.00-2220.00%
FICO240621C012100002024-04-25 10:06AM EDT1,210.0063.400.000.000.00--20.00%
FICO240621C012200002024-04-25 1:26PM EDT1,220.0062.300.000.000.00-250.00%
FICO240621C012300002024-05-09 11:58AM EDT1,230.0069.460.000.000.00-220.00%
FICO240621C012400002024-05-20 3:52PM EDT1,240.00217.960.000.000.00-1270.00%
FICO240621C012500002024-05-15 9:49AM EDT1,250.00150.090.000.000.00-130.00%
FICO240621C012600002024-05-15 9:51AM EDT1,260.00140.550.000.000.00-1180.00%
FICO240621C012700002024-05-21 9:52AM EDT1,270.00120.900.000.000.00-220.00%
FICO240621C012800002024-05-20 3:59PM EDT1,280.00179.260.000.000.00-5120.00%
FICO240621C012900002024-05-09 12:51PM EDT1,290.0041.400.000.000.00-120.00%
FICO240621C013000002024-05-16 9:54AM EDT1,300.0094.840.000.000.00-1330.00%
FICO240621C013100002024-05-21 2:43PM EDT1,310.0087.630.000.000.00-420.00%
FICO240621C013200002024-05-17 10:31AM EDT1,320.00109.410.000.000.00-1100.00%
FICO240621C013300002024-05-21 9:47AM EDT1,330.0085.000.000.000.00-120.00%
FICO240621C013400002024-05-15 2:46PM EDT1,340.0080.000.000.000.00-4100.00%
FICO240621C013500002024-05-14 3:31PM EDT1,350.0053.300.000.000.00-130.00%
FICO240621C013600002024-05-20 3:41PM EDT1,360.00112.000.000.000.00-180.00%
FICO240621C013700002024-05-21 3:54PM EDT1,370.0054.000.000.000.00-270.20%
FICO240621C013800002024-05-22 12:41PM EDT1,380.0050.000.000.000.00-1130.78%
FICO240621C013900002024-05-22 10:23AM EDT1,390.0045.500.000.000.00-251.56%
FICO240621C014000002024-05-21 10:32AM EDT1,400.0046.300.000.000.00-1101.56%
FICO240621C014100002024-05-22 11:05AM EDT1,410.0037.300.000.000.00-173.13%
FICO240621C014200002024-05-22 3:05PM EDT1,420.0027.100.000.000.00-1593.13%
FICO240621C014300002024-05-21 2:33PM EDT1,430.0026.500.000.000.00-133.13%
FICO240621C014400002024-05-21 2:18PM EDT1,440.0023.500.000.000.00-5343.13%
FICO240621C014500002024-05-21 2:28PM EDT1,450.0020.000.000.000.00-8113.13%
FICO240621C014600002024-05-20 11:28AM EDT1,460.0037.600.000.000.00-356.25%
FICO240621C014700002024-05-20 1:43PM EDT1,470.0036.500.000.000.00-50526.25%
FICO240621C014800002024-05-21 9:47AM EDT1,480.0014.770.000.000.00-1266.25%
FICO240621C015000002024-05-22 2:22PM EDT1,500.009.200.000.000.00-2236.25%
FICO240621C015200002024-05-22 3:18PM EDT1,520.006.500.000.000.00-226.25%
FICO240621C015300002024-05-22 2:32PM EDT1,530.006.070.000.000.00-146.25%
FICO240621C015400002024-05-22 2:32PM EDT1,540.005.060.000.000.00-1156.25%
FICO240621C015600002024-05-21 9:57AM EDT1,560.005.000.000.000.00-236.25%
FICO240621C015700002024-05-21 9:47AM EDT1,570.004.430.000.000.00-1212.50%
FICO240621C015800002024-05-20 9:38AM EDT1,580.006.900.000.000.00-1112.50%
FICO240621C016000002024-05-21 12:15PM EDT1,600.003.100.000.000.00-1312.50%
FICO240621C016800002024-05-16 1:51PM EDT1,680.000.900.000.000.00--212.50%
FICO240621C017000002024-01-23 10:30AM EDT1,700.0012.100.000.000.00-1112.50%
FICO240621C017600002024-05-13 9:45AM EDT1,760.000.270.000.000.00-1312.50%
FICO240621C017800002024-05-16 10:11AM EDT1,780.002.100.000.000.00-1312.50%
FICO240621C018200002024-01-23 10:32AM EDT1,820.004.200.000.000.00-1125.00%
FICO240621C018400002024-05-17 9:47AM EDT1,840.000.190.000.000.00-10725.00%
FICO240621C018600002024-02-15 10:40AM EDT1,860.001.940.004.800.00-1154.99%
FICO240621C019000002024-02-27 10:30AM EDT1,900.001.990.004.600.00-1257.67%
FICO240621C019200002024-05-20 12:38PM EDT1,920.000.150.000.000.00-42225.00%
FICO240621C019400002024-05-21 9:30AM EDT1,940.000.020.000.000.00-102025.00%
FICO240621C019600002024-05-16 10:15AM EDT1,960.000.050.000.000.00-1125.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO240621P003800002024-03-05 11:42AM EDT380.000.150.000.350.00-119154.49%
FICO240621P003900002024-02-16 4:01PM EDT390.000.500.004.300.00-36201.29%
FICO240621P004000002024-03-13 12:56PM EDT400.000.050.004.300.00-12197.41%
FICO240621P004100002023-09-06 12:36PM EDT410.001.550.004.800.00-21196.70%
FICO240621P004200002023-09-06 2:47PM EDT420.004.480.004.800.00-22192.94%
FICO240621P004300002023-09-19 12:22PM EDT430.005.440.004.800.00-11189.31%
FICO240621P004400002023-11-24 12:16PM EDT440.000.600.004.600.00-44184.59%
FICO240621P004500002023-12-07 1:35PM EDT450.000.500.004.500.00-12180.57%
FICO240621P004700002024-04-25 1:43PM EDT470.000.050.000.000.00-21350.00%
FICO240621P004800002024-03-11 2:01PM EDT480.002.150.004.300.00-24169.57%
FICO240621P004900002023-12-22 10:58AM EDT490.000.500.004.400.00-14166.99%
FICO240621P005000002024-02-22 3:40PM EDT500.000.050.004.500.00-22164.43%
FICO240621P005200002023-11-28 11:12AM EDT520.001.300.004.800.00-15159.95%
FICO240621P005400002023-09-01 11:50AM EDT540.006.005.0012.000.00-13191.21%
FICO240621P005600002023-10-20 10:49AM EDT560.008.500.107.500.00-262159.57%
FICO240621P005800002024-02-12 1:26PM EDT580.000.750.004.500.00-12141.80%
FICO240621P006000002024-01-25 4:47PM EDT600.004.600.004.400.00-334136.18%
FICO240621P006100002024-01-19 3:14PM EDT610.000.550.004.600.00-615134.55%
FICO240621P006200002023-06-21 3:05PM EDT620.0028.4018.4023.300.00--1202.88%
FICO240621P006300002023-09-06 3:59PM EDT630.0013.4014.9015.700.00-13184.74%
FICO240621P006400002024-02-15 4:22PM EDT640.001.000.004.800.00-13128.03%
FICO240621P006500002024-02-29 11:04AM EDT650.002.360.004.700.00-1204125.24%
FICO240621P006600002023-10-13 11:41AM EDT660.0018.207.6010.700.00-191156.25%
FICO240621P006700002024-02-29 11:04AM EDT670.002.380.004.800.00-126121.00%
FICO240621P006800002023-11-15 10:52AM EDT680.008.100.109.000.00-5110131.80%
FICO240621P006900002023-11-09 2:59PM EDT690.0012.800.309.500.00-119131.06%
FICO240621P007000002023-11-20 4:00PM EDT700.007.800.859.400.00-522129.66%
FICO240621P007100002023-11-20 3:53PM EDT710.008.901.159.800.00-10106128.78%
FICO240621P007200002023-11-16 10:31AM EDT720.0011.101.5011.000.00-239129.55%
FICO240621P007300002024-05-20 9:42AM EDT730.000.150.000.000.00-153050.00%
FICO240621P007400002023-11-15 10:51AM EDT740.0013.402.8511.800.00-530128.66%
FICO240621P007500002023-12-27 3:16PM EDT750.009.000.107.600.00-122111.96%
FICO240621P007600002023-09-29 2:31PM EDT760.0044.1051.0056.000.00-55211.97%
FICO240621P007700002023-11-17 1:56PM EDT770.0017.108.6012.800.00-132131.65%
FICO240621P007800002024-02-29 4:48PM EDT780.003.540.004.800.00-11097.56%
FICO240621P007900002024-01-25 4:47PM EDT790.003.850.056.200.00-3499.77%
FICO240621P008000002024-03-20 9:31AM EDT800.000.850.000.000.00-124725.00%
FICO240621P008100002024-02-28 12:35PM EDT810.003.850.004.800.00-11091.71%
FICO240621P008200002024-04-30 10:14AM EDT820.001.200.000.000.00-1525.00%
FICO240621P008300002024-04-11 9:30AM EDT830.002.150.004.300.00-1986.41%
FICO240621P008400002024-05-03 10:03AM EDT840.001.400.000.000.00-17725.00%
FICO240621P008500002024-03-14 3:11PM EDT850.005.200.056.500.00-12988.70%
FICO240621P008600002024-04-11 9:30AM EDT860.002.850.004.300.00-1380.96%
FICO240621P008800002023-10-25 10:59AM EDT880.0098.6028.5030.800.00--0139.48%
FICO240621P008900002024-04-22 11:41AM EDT890.003.690.000.000.00-1025.00%
FICO240621P009000002024-05-22 3:00PM EDT900.000.300.000.000.00-1925.00%
FICO240621P009200002024-04-26 2:29PM EDT920.004.900.000.000.00-2625.00%
FICO240621P009300002024-05-06 12:46PM EDT930.003.380.000.000.00-1125.00%
FICO240621P009400002024-04-25 10:33AM EDT940.005.440.000.000.00-12025.00%
FICO240621P009500002024-05-02 9:30AM EDT950.002.850.000.000.00--125.00%
FICO240621P009600002024-05-21 9:55AM EDT960.000.400.000.000.00-1625.00%
FICO240621P009800002024-05-17 10:03AM EDT980.004.800.000.000.00-1625.00%
FICO240621P009900002024-04-26 3:47PM EDT990.0013.350.000.000.00-101025.00%
FICO240621P010000002024-05-17 9:42AM EDT1,000.000.690.000.000.00-11225.00%
FICO240621P010100002024-05-10 9:30AM EDT1,010.002.010.000.000.00-1125.00%
FICO240621P010200002024-05-22 9:55AM EDT1,020.001.000.000.000.00-1725.00%
FICO240621P010300002024-04-26 10:54AM EDT1,030.0015.170.000.000.00-1125.00%
FICO240621P010400002024-05-22 9:58AM EDT1,040.000.700.000.000.00-1812.50%
FICO240621P010500002024-05-17 11:33AM EDT1,050.001.310.000.000.00-201012.50%
FICO240621P010600002024-05-14 9:39AM EDT1,060.001.640.000.000.00-11012.50%
FICO240621P010700002024-05-03 3:41PM EDT1,070.0010.570.000.000.00-1112.50%
FICO240621P010800002024-05-14 11:50AM EDT1,080.002.830.000.000.00-1712.50%
FICO240621P010900002024-05-15 11:10AM EDT1,090.002.190.000.000.00-1012.50%
FICO240621P011000002024-05-17 10:02AM EDT1,100.004.700.000.000.00-1912.50%
FICO240621P011100002024-05-15 11:10AM EDT1,110.002.680.000.000.00-1112.50%
FICO240621P011200002024-05-13 3:59PM EDT1,120.003.620.000.000.00-1412.50%
FICO240621P011300002024-05-08 11:21AM EDT1,130.0010.050.000.000.00-462812.50%
FICO240621P011400002024-05-07 1:55PM EDT1,140.0013.280.000.000.00-31512.50%
FICO240621P011500002024-05-17 2:04PM EDT1,150.002.210.000.000.00-1127412.50%
FICO240621P011600002024-05-22 10:18AM EDT1,160.002.070.000.000.00-14112.50%
FICO240621P011700002024-05-09 12:41PM EDT1,170.0011.930.000.000.00-11712.50%
FICO240621P011800002024-05-20 3:55PM EDT1,180.001.800.000.000.00-21412.50%
FICO240621P011900002024-05-14 2:44PM EDT1,190.006.510.000.000.00-1212.50%
FICO240621P012000002024-05-21 12:02PM EDT1,200.003.820.000.000.00-3196.25%
FICO240621P012100002024-05-14 2:53PM EDT1,210.009.550.000.000.00-246.25%
FICO240621P012200002024-05-15 1:29PM EDT1,220.006.010.000.000.00-1756.25%
FICO240621P012300002024-05-21 3:51PM EDT1,230.005.060.000.000.00-1126.25%
FICO240621P012400002024-05-21 3:51PM EDT1,240.005.900.000.000.00-2166.25%
FICO240621P012500002024-05-21 2:57PM EDT1,250.007.500.000.000.00-2196.25%
FICO240621P012600002024-05-22 3:45PM EDT1,260.009.250.000.000.00-1226.25%
FICO240621P012700002024-05-21 12:02PM EDT1,270.009.600.000.000.00-12116.25%
FICO240621P012800002024-05-21 10:55AM EDT1,280.0010.550.000.000.00-11356.25%
FICO240621P012900002024-05-15 11:44AM EDT1,290.0014.400.000.000.00-233.13%
FICO240621P013000002024-05-22 11:19AM EDT1,300.0013.500.000.000.00-2213.13%
FICO240621P013100002024-05-22 10:14AM EDT1,310.0015.230.000.000.00-1103.13%
FICO240621P013200002024-05-21 2:16PM EDT1,320.0017.700.000.000.00-1153.13%
FICO240621P013300002024-05-17 2:26PM EDT1,330.0020.400.000.000.00-131.56%
FICO240621P013400002024-05-21 9:49AM EDT1,340.0027.700.000.000.00-171.56%
FICO240621P013500002024-05-22 11:33AM EDT1,350.0025.500.000.000.00-1100.78%
FICO240621P013600002024-05-21 12:41PM EDT1,360.0031.200.000.000.00-650.39%
FICO240621P013700002024-05-22 2:55PM EDT1,370.0042.770.000.000.00-5200.00%
FICO240621P013800002024-05-21 2:41PM EDT1,380.0044.400.000.000.00-360.00%
FICO240621P013900002024-05-20 11:23AM EDT1,390.0025.300.000.000.00-450.00%
FICO240621P014000002024-05-22 3:41PM EDT1,400.0058.000.000.000.00-2130.00%
FICO240621P014100002024-05-01 3:53PM EDT1,410.00259.600.000.000.00--00.00%
FICO240621P014200002024-05-17 1:24PM EDT1,420.0058.000.000.000.00-640.00%
FICO240621P014600002024-05-21 9:47AM EDT1,460.0094.600.000.000.00-110.00%
FICO240621P015000002024-05-20 2:15PM EDT1,500.0078.200.000.000.00-120.00%
FICO240621P016000002024-05-21 9:34AM EDT1,600.00185.100.000.000.00-1900.00%
FICO240621P016400002023-12-20 10:37AM EDT1,640.00489.00375.00383.500.00--0126.41%
FICO240621P016600002023-12-20 10:37AM EDT1,660.00508.90394.30403.000.00--0129.29%
FICO240621P017000002023-12-20 10:37AM EDT1,700.00549.00434.20443.000.00--0135.56%
FICO240621P017200002024-05-21 10:55AM EDT1,720.00339.000.000.000.00-100.00%
FICO240621P018200002024-01-23 10:31AM EDT1,820.00539.000.000.000.00-100.00%
FICO240621P018400002024-01-26 10:53AM EDT1,840.00578.70553.00562.000.00-10140.25%