Canada markets closed

Fair Isaac Corporation (FICO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,390.59+11.58 (+0.84%)
At close: 04:00PM EDT
1,388.73 -1.86 (-0.13%)
After hours: 06:08PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO241018C006200002024-04-10 2:26PM EDT620.00587.90720.00730.000.00--10.00%
FICO241018C009000002024-04-17 9:46AM EDT900.00309.76533.00543.000.00-2179.02%
FICO241018C010000002024-04-29 9:57AM EDT1,000.00193.36398.30406.900.00-3145.58%
FICO241018C010200002024-05-21 9:42AM EDT1,020.00406.24394.00404.000.00-2151.66%
FICO241018C010400002024-05-01 3:41PM EDT1,040.00197.80288.00296.000.00--30.00%
FICO241018C010800002024-05-01 3:41PM EDT1,080.00171.00255.00264.000.00-120.00%
FICO241018C011000002024-06-03 9:54AM EDT1,100.00230.97324.00333.000.00-3449.63%
FICO241018C011400002024-04-15 11:37AM EDT1,140.00147.00281.00287.800.00--142.33%
FICO241018C011500002024-05-31 9:36AM EDT1,150.00212.10282.00291.000.00-1147.07%
FICO241018C011600002024-05-31 9:36AM EDT1,160.00205.10274.00283.000.00-1146.66%
FICO241018C011700002024-05-16 11:22AM EDT1,170.00281.93265.80275.000.00-2246.23%
FICO241018C011900002024-05-02 12:11PM EDT1,190.00101.60176.00184.900.00--30.00%
FICO241018C012000002024-05-02 11:13AM EDT1,200.0095.90170.00178.400.00-3140.00%
FICO241018C012100002024-05-02 12:08PM EDT1,210.0092.50163.00169.800.00--20.00%
FICO241018C012300002024-05-02 12:08PM EDT1,230.0084.10151.00160.000.00-340.00%
FICO241018C012400002024-05-02 12:08PM EDT1,240.0080.10145.00152.400.00--311.73%
FICO241018C012500002024-05-28 10:07AM EDT1,250.00204.90205.00215.000.00-1943.31%
FICO241018C012600002024-05-03 9:43AM EDT1,260.0089.20134.00141.800.00-11017.01%
FICO241018C012700002024-06-04 2:58PM EDT1,270.00142.68191.00201.000.00-2342.64%
FICO241018C012900002024-05-23 2:56PM EDT1,290.00172.00177.30187.000.00-1241.85%
FICO241018C013000002024-05-23 2:56PM EDT1,300.00166.10171.00181.000.00-1241.74%
FICO241018C013100002024-05-08 12:29PM EDT1,310.0094.70115.00121.500.00--123.60%
FICO241018C013200002024-06-11 10:18AM EDT1,320.00106.60158.30166.700.00-11040.65%
FICO241018C013300002024-06-07 2:19PM EDT1,330.00110.20152.50161.900.00-11740.83%
FICO241018C013400002024-05-07 12:12PM EDT1,340.0074.20114.00121.700.00-1229.60%
FICO241018C013500002024-05-08 12:29PM EDT1,350.0078.5094.00100.100.00-1424.44%
FICO241018C013600002024-05-08 12:29PM EDT1,360.0074.8090.0095.300.00-1724.64%
FICO241018C013700002024-05-08 12:20PM EDT1,370.0070.7086.0093.800.00-3425.80%
FICO241018C013800002024-06-14 3:58PM EDT1,380.00127.90124.00133.60+22.30+21.12%2739.73%
FICO241018C013900002024-05-14 1:54PM EDT1,390.0098.60105.00111.500.00-1234.31%
FICO241018C014000002024-06-14 2:05PM EDT1,400.00117.00114.00122.30+3.10+2.72%12439.05%
FICO241018C014100002024-05-22 10:25AM EDT1,410.00120.70109.00117.500.00-1238.92%
FICO241018C014200002024-05-14 1:54PM EDT1,420.0086.2091.00100.100.00--134.86%
FICO241018C014300002024-05-14 1:23PM EDT1,430.0085.4087.0095.100.00--134.59%
FICO241018C014400002024-05-15 10:55AM EDT1,440.00103.4095.00104.500.00--338.72%
FICO241018C014600002024-05-16 10:53AM EDT1,460.00102.2086.0095.200.00-1638.22%
FICO241018C014800002024-05-31 10:06AM EDT1,480.0051.7678.0087.400.00-12938.03%
FICO241018C015000002024-05-28 12:22PM EDT1,500.0078.3071.0080.000.00-3837.81%
FICO241018C015200002024-05-17 11:43AM EDT1,520.0086.7063.5073.000.00-2237.59%
FICO241018C015400002024-05-17 11:43AM EDT1,540.0079.3057.0066.100.00-2237.25%
FICO241018C016000002024-05-16 2:30PM EDT1,600.0057.5040.2050.000.00-1336.92%
FICO241018C016200002024-05-20 9:38AM EDT1,620.0056.2035.2045.000.00--136.67%
FICO241018C016400002024-05-20 9:38AM EDT1,640.0050.8031.0040.600.00-1236.51%
FICO241018C016600002024-06-12 10:45AM EDT1,660.0026.5027.2036.800.00--136.45%
FICO241018C017400002024-06-12 10:44AM EDT1,740.0016.4715.3024.300.00-1236.12%
FICO241018C017800002024-05-16 10:11AM EDT1,780.0019.2410.9019.500.00-1335.93%
FICO241018C018000002024-05-09 9:30AM EDT1,800.004.902.4510.800.00-1231.60%
FICO241018C018200002024-05-09 9:30AM EDT1,820.004.001.5010.000.00-1431.97%
FICO241018C018400002024-05-09 9:30AM EDT1,840.003.300.609.200.00-1332.29%
FICO241018C018600002024-05-16 11:29AM EDT1,860.0013.004.5013.200.00-1336.19%
FICO241018C018800002024-05-10 9:30AM EDT1,880.003.000.108.600.00-1233.60%
FICO241018C019200002024-05-16 3:05PM EDT1,920.0010.001.8510.100.00--136.62%
FICO241018C020000002024-05-22 11:41AM EDT2,000.004.300.057.400.00--237.49%
FICO241018C021000002024-05-22 9:30AM EDT2,100.001.760.601.800.00--132.67%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO241018P005800002024-05-20 3:45PM EDT580.001.000.004.500.00--170.58%
FICO241018P006000002024-06-03 11:26AM EDT600.000.590.004.500.00-1568.06%
FICO241018P006200002024-05-22 10:12AM EDT620.000.800.001.000.00-1254.15%
FICO241018P006400002024-03-15 9:30AM EDT640.003.600.057.300.00--168.28%
FICO241018P007400002024-06-05 12:42PM EDT740.001.290.004.800.00-2252.95%
FICO241018P008000002024-04-19 3:28PM EDT800.0013.700.000.000.00-2012.50%
FICO241018P008200002024-05-02 9:30AM EDT820.007.400.057.400.00--155.35%
FICO241018P008400002024-05-21 3:50PM EDT840.003.000.056.700.00--152.12%
FICO241018P008600002024-05-23 9:30AM EDT860.003.300.057.100.00-11050.64%
FICO241018P008800002024-05-02 9:30AM EDT880.0012.102.4510.000.00-11552.36%
FICO241018P010000002024-05-16 10:00AM EDT1,000.0010.503.9011.000.00-1241.08%
FICO241018P010200002024-05-23 10:18AM EDT1,020.0012.105.4013.000.00-545540.86%
FICO241018P010400002024-05-22 10:10AM EDT1,040.0012.806.5014.000.00-221239.66%
FICO241018P010600002024-05-23 2:42PM EDT1,060.0018.208.4016.000.00-21239.13%
FICO241018P011000002024-05-23 10:32AM EDT1,100.0023.0012.7020.000.00-61237.66%
FICO241018P011400002024-06-12 9:46AM EDT1,140.0022.7017.9026.000.00-1536.79%
FICO241018P011500002024-05-16 1:57PM EDT1,150.0027.3019.4027.000.00-12136.22%
FICO241018P011600002024-04-18 10:35AM EDT1,160.0092.2623.7030.000.00--436.60%
FICO241018P011800002024-05-08 11:38AM EDT1,180.0066.5039.4047.300.00-1242.02%
FICO241018P011900002024-05-10 10:51AM EDT1,190.0043.5041.9050.300.00-4542.02%
FICO241018P012000002024-05-23 9:32AM EDT1,200.0042.2028.0037.000.00-23235.24%
FICO241018P012100002024-05-22 10:10AM EDT1,210.0039.8930.1039.000.00-322034.92%
FICO241018P012200002024-05-06 11:06AM EDT1,220.0092.1044.7052.700.00-1639.22%
FICO241018P012400002024-05-02 12:47PM EDT1,240.00140.0071.7078.900.00--146.32%
FICO241018P012500002024-05-28 12:57PM EDT1,250.0054.8739.8049.000.00-542434.03%
FICO241018P012600002024-05-17 3:05PM EDT1,260.0052.7042.6052.000.00-2733.89%
FICO241018P012700002024-05-10 10:56AM EDT1,270.0068.6070.0077.700.00-3341.72%
FICO241018P012800002024-05-09 1:16PM EDT1,280.00101.9074.0081.900.00-1341.76%
FICO241018P012900002024-05-10 10:32AM EDT1,290.0078.2079.0086.300.00-181941.83%
FICO241018P013000002024-05-30 1:54PM EDT1,300.0094.0056.0065.000.00-22633.21%
FICO241018P013100002024-06-07 3:33PM EDT1,310.0091.0059.0068.200.00-11332.91%
FICO241018P013200002024-06-03 12:39PM EDT1,320.00113.9062.4072.000.00-22132.77%
FICO241018P013300002024-05-21 2:12PM EDT1,330.0078.9067.0076.000.00--132.65%
FICO241018P013500002024-05-28 12:56PM EDT1,350.0093.8074.4084.000.00-111332.26%
FICO241018P013600002024-05-28 12:56PM EDT1,360.0097.9480.0088.000.00-111232.00%
FICO241018P013700002024-06-12 3:18PM EDT1,370.0094.4284.5092.200.00-1431.76%
FICO241018P013800002024-05-24 9:47AM EDT1,380.00119.9088.0096.900.00-1531.62%
FICO241018P013900002024-05-28 10:27AM EDT1,390.00109.5193.60101.600.00-22631.44%
FICO241018P014000002024-05-28 10:26AM EDT1,400.00116.5097.80106.600.00-101031.31%
FICO241018P014100002024-05-22 10:10AM EDT1,410.00110.85103.70112.000.00-545831.25%
FICO241018P014200002024-05-22 3:38PM EDT1,420.00130.20107.60117.000.00-4831.03%
FICO241018P014300002024-05-17 11:32AM EDT1,430.00112.40113.00122.500.00-4630.91%
FICO241018P014400002024-05-20 3:06PM EDT1,440.00101.00118.20128.000.00-1530.74%
FICO241018P014600002024-05-22 3:46PM EDT1,460.00156.30129.90139.000.00-2630.26%
FICO241018P014800002024-05-20 12:11PM EDT1,480.00125.60141.60151.000.00--129.90%
FICO241018P015000002024-03-25 9:48AM EDT1,500.00258.00310.10318.200.00-1176.47%
FICO241018P015200002024-03-25 9:48AM EDT1,520.00273.90329.00337.300.00-1178.27%
FICO241018P019000002024-05-03 10:09AM EDT1,900.00711.80607.00617.000.00-2076.38%
FICO241018P019200002024-05-03 10:09AM EDT1,920.00732.60627.00637.000.00-2077.59%
FICO241018P019400002024-05-03 10:09AM EDT1,940.00751.50647.00657.000.00-2078.79%