Canada markets closed

Fair Isaac Corporation (FICO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,436.11+23.35 (+1.65%)
At close: 04:00PM EDT
1,436.00 -0.11 (-0.01%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO240816C010000002024-06-06 3:11PM EDT1,000.00350.65439.00448.000.00--160.34%
FICO240816C011400002024-05-10 1:14PM EDT1,140.00240.08196.00205.000.00--10.00%
FICO240816C011600002024-05-14 11:06AM EDT1,160.00225.20230.00238.800.00-110.00%
FICO240816C011800002024-05-01 10:57AM EDT1,180.0078.30151.00158.600.00--20.00%
FICO240816C012000002024-06-17 3:14PM EDT1,200.00226.25249.10257.000.00-1047.30%
FICO240816C012200002024-05-10 9:32AM EDT1,220.00138.10134.00143.000.00-110.00%
FICO240816C012400002024-05-15 9:32AM EDT1,240.00176.00166.00176.000.00-110.00%
FICO240816C012600002024-06-06 9:30AM EDT1,260.00145.38197.00205.000.00-1443.76%
FICO240816C012800002024-06-06 9:30AM EDT1,280.00131.93180.10188.000.00-1442.41%
FICO240816C013000002024-06-12 9:40AM EDT1,300.00104.00164.30173.000.00-3342.01%
FICO240816C013200002024-05-31 12:10PM EDT1,320.0069.30150.30157.000.00-1140.77%
FICO240816C013400002024-06-13 1:56PM EDT1,340.00100.15134.60142.000.00-1139.82%
FICO240816C013600002024-06-18 10:25AM EDT1,360.00121.15120.10129.00+121.15--239.59%
FICO240816C013800002024-05-23 9:59AM EDT1,380.0095.00107.40116.000.00-1339.02%
FICO240816C014000002024-06-05 1:22PM EDT1,400.0058.3096.40104.000.00-2138.61%
FICO240816C014200002024-06-05 1:06PM EDT1,420.0050.0085.2093.000.00-1538.33%
FICO240816C014300002024-06-20 11:49AM EDT1,430.0081.2080.7087.00+81.20--137.84%
FICO240816C014400002024-05-17 10:35AM EDT1,440.0083.9058.0067.000.00-1130.96%
FICO240816C014600002024-05-31 2:05PM EDT1,460.0025.6365.8073.000.00-1137.67%
FICO240816C014800002024-05-31 2:05PM EDT1,480.0022.1357.4064.000.00-2037.29%
FICO240816C015000002024-06-14 3:55PM EDT1,500.0039.0049.3055.000.00-2336.57%
FICO240816C015200002024-05-30 1:03PM EDT1,520.0020.9441.9048.000.00-2136.43%
FICO240816C015400002024-05-30 10:11AM EDT1,540.0022.2033.5042.000.00-2136.46%
FICO240816C015600002024-05-30 9:49AM EDT1,560.0020.2528.0036.000.00-1336.16%
FICO240816C015800002024-05-30 11:00AM EDT1,580.0014.9023.9031.000.00-1236.05%
FICO240816C016000002024-06-14 1:02PM EDT1,600.0018.0019.4027.000.00-1436.20%
FICO240816C016200002024-05-22 3:31PM EDT1,620.0019.6615.4024.000.00--236.67%
FICO240816C016400002024-05-21 11:55AM EDT1,640.0017.4510.2018.900.00-2135.53%
FICO240816C016600002024-05-21 10:18AM EDT1,660.0016.507.7016.400.00--135.76%
FICO240816C016800002024-05-28 9:36AM EDT1,680.0012.266.8015.200.00-1136.75%
FICO240816C017000002024-05-28 9:30AM EDT1,700.0011.504.3013.100.00-1436.88%
FICO240816C017200002024-06-18 1:19PM EDT1,720.008.503.0011.700.00-1237.40%
FICO240816C017600002024-05-28 9:30AM EDT1,760.007.000.808.500.00-1337.47%
FICO240816C017800002024-05-28 9:30AM EDT1,780.005.900.056.700.00-1236.88%
FICO240816C018000002024-05-20 9:30AM EDT1,800.007.200.057.700.00--139.54%
FICO240816C018200002024-05-28 9:36AM EDT1,820.004.150.004.800.00-1237.02%
FICO240816C018400002024-06-13 11:22AM EDT1,840.002.000.056.500.00-51140.82%
FICO240816C019600002024-05-31 10:21AM EDT1,960.000.850.004.800.00-2245.76%
FICO240816C019800002024-06-06 11:55AM EDT1,980.000.900.004.700.00-1546.75%
FICO240816C020000002024-06-17 10:28AM EDT2,000.000.050.054.600.00-1447.71%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO240816P006200002024-06-04 12:10PM EDT620.000.250.004.300.00-40101.38%
FICO240816P006400002024-06-04 12:13PM EDT640.000.200.004.300.00-1097.85%
FICO240816P007200002024-05-16 10:44AM EDT720.000.500.004.500.00-2285.34%
FICO240816P007400002024-05-17 11:37AM EDT740.000.600.004.500.00-1282.26%
FICO240816P007800002024-05-22 10:21AM EDT780.000.400.004.400.00--176.10%
FICO240816P008200002024-05-22 10:17AM EDT820.001.000.002.050.00--163.28%
FICO240816P008800002024-05-01 9:30AM EDT880.007.700.000.000.00--025.00%
FICO240816P010000002024-06-11 12:22PM EDT1,000.003.120.055.400.00-1156.51%
FICO240816P010400002024-06-06 2:40PM EDT1,040.004.600.056.000.00--152.51%
FICO240816P010600002024-06-05 2:43PM EDT1,060.007.250.056.500.00-2150.83%
FICO240816P010800002024-05-23 2:28PM EDT1,080.007.100.057.100.00-1249.24%
FICO240816P011000002024-05-20 1:39PM EDT1,100.006.100.809.600.00-1450.21%
FICO240816P011200002024-06-05 11:35AM EDT1,120.0013.530.108.100.00-1245.56%
FICO240816P011400002024-06-12 1:13PM EDT1,140.007.701.009.100.00-212544.28%
FICO240816P011600002024-06-12 12:16PM EDT1,160.009.901.7510.000.00-1342.74%
FICO240816P012000002024-06-07 11:47AM EDT1,200.0028.504.9013.000.00-1340.52%
FICO240816P012200002024-06-20 1:41PM EDT1,220.0015.309.2015.000.00-3939.56%
FICO240816P012400002024-05-22 11:02AM EDT1,240.0027.209.5017.500.00-12538.78%
FICO240816P012600002024-06-11 12:22PM EDT1,260.0047.0712.2020.000.00-1437.73%
FICO240816P012800002024-05-08 12:31PM EDT1,280.0091.6051.0058.000.00--155.45%
FICO240816P013000002024-06-20 1:45PM EDT1,300.0032.0019.6027.000.00-4736.20%
FICO240816P013200002024-06-17 3:51PM EDT1,320.0039.0024.4032.000.00-2435.87%
FICO240816P013400002024-06-14 12:19PM EDT1,340.0054.0028.2037.600.00-21735.50%
FICO240816P013600002024-06-05 2:16PM EDT1,360.0081.8034.6044.000.00-4335.18%
FICO240816P014000002024-06-20 1:45PM EDT1,400.0066.5049.3058.000.00-5734.03%
FICO240816P014200002024-05-16 11:27AM EDT1,420.0093.8082.0091.000.00--144.76%
FICO240816P015200002024-06-13 9:34AM EDT1,520.00154.00113.00122.000.00-1131.69%