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
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO241220C004900002024-03-28 9:51AM EDT490.00802.20634.00643.000.00-110.00%
FICO241220C005100002024-05-03 10:04AM EDT510.00696.40790.00800.000.00-110.00%
FICO241220C005300002024-03-20 12:04PM EDT530.00737.30616.00626.000.00--10.00%
FICO241220C005800002024-05-03 10:04AM EDT580.00629.40723.00732.600.00-110.00%
FICO241220C006100002024-05-21 9:42AM EDT610.00802.10795.00805.000.00--182.12%
FICO241220C006200002023-11-14 4:39PM EDT620.00455.12548.00558.000.00--20.00%
FICO241220C006500002024-02-12 2:20PM EDT650.00689.69626.00636.000.00--10.00%
FICO241220C006800002024-02-12 2:20PM EDT680.00662.33598.00608.000.00--10.00%
FICO241220C008600002024-05-30 12:05PM EDT860.00473.60556.00566.000.00-1159.72%
FICO241220C008900002024-06-05 11:20AM EDT890.00479.40528.00537.900.00--157.56%
FICO241220C009000002024-05-31 4:00PM EDT900.00425.40519.00528.900.00-1157.03%
FICO241220C009500002024-05-28 12:56PM EDT950.00466.90473.10483.000.00-1153.78%
FICO241220C009700002024-05-28 12:55PM EDT970.00450.73455.10465.000.00-1052.61%
FICO241220C010000002024-03-14 10:13AM EDT1,000.00300.00258.90265.900.00-100.00%
FICO241220C010300002024-01-17 10:59AM EDT1,030.00291.00352.00365.900.00--226.20%
FICO241220C010400002024-03-14 11:04AM EDT1,040.00280.30231.00238.500.00-20720.00%
FICO241220C010500002024-05-03 3:46PM EDT1,050.00233.00301.10308.900.00-140.00%
FICO241220C010600002024-04-02 9:45AM EDT1,060.00265.80190.30206.300.00-280.00%
FICO241220C010700002024-05-13 3:12PM EDT1,070.00336.10353.00362.000.00-1343.09%
FICO241220C010800002024-03-01 10:37AM EDT1,080.00289.80264.10273.500.00-230.00%
FICO241220C010900002024-02-28 10:43AM EDT1,090.00288.00257.00265.700.00-100.00%
FICO241220C011000002024-04-29 12:29PM EDT1,100.00152.68322.00331.000.00-1239.67%
FICO241220C011100002024-04-29 12:29PM EDT1,110.00147.05314.00323.000.00-1339.46%
FICO241220C011200002024-04-29 9:43AM EDT1,120.00141.50320.70328.000.00-81144.02%
FICO241220C011300002024-05-13 1:44PM EDT1,130.00290.97306.80315.000.00-1241.88%
FICO241220C011400002024-04-29 2:01PM EDT1,140.00138.50292.70301.000.00-61139.41%
FICO241220C011500002024-05-07 3:48PM EDT1,150.00199.30259.00268.000.00-1429.68%
FICO241220C011600002024-05-15 1:30PM EDT1,160.00314.39298.30307.700.00-1146.28%
FICO241220C011700002024-06-11 11:11AM EDT1,170.00232.90290.90300.000.00-241645.88%
FICO241220C011800002024-05-13 1:44PM EDT1,180.00255.42269.10278.000.00-2240.91%
FICO241220C011900002024-04-16 9:57AM EDT1,190.00125.70266.00275.000.00-1242.03%
FICO241220C012000002024-05-30 1:12PM EDT1,200.00215.70269.00278.500.00-11745.05%
FICO241220C012100002024-05-30 1:12PM EDT1,210.00209.50261.90271.000.00-2444.64%
FICO241220C012200002024-05-02 10:40AM EDT1,220.00106.30187.00193.100.00-2221.63%
FICO241220C012300002024-06-07 2:19PM EDT1,230.00196.30248.00255.800.00-5543.69%
FICO241220C012400002024-05-02 10:40AM EDT1,240.0098.20176.00183.500.00-2423.56%
FICO241220C012500002024-06-05 10:11AM EDT1,250.00189.70234.80244.000.00-10943.65%
FICO241220C012600002024-04-17 1:02PM EDT1,260.00100.52253.60263.000.00-1450.55%
FICO241220C012700002024-04-01 3:45PM EDT1,270.00155.0084.1090.000.00-110.00%
FICO241220C012800002024-06-12 9:43AM EDT1,280.00187.47215.10225.000.00-11943.03%
FICO241220C012900002024-06-12 10:49AM EDT1,290.00200.00209.30219.000.00-303242.87%
FICO241220C013000002024-05-15 1:12PM EDT1,300.00220.00203.00213.000.00-12842.68%
FICO241220C013100002024-05-20 9:53AM EDT1,310.00239.52197.50207.000.00-91342.47%
FICO241220C013200002024-05-24 10:08AM EDT1,320.00186.00191.20201.000.00-11442.24%
FICO241220C013300002024-04-26 2:54PM EDT1,330.0055.00194.00203.000.00-3444.09%
FICO241220C013400002024-05-28 11:45AM EDT1,340.00190.33180.50190.000.00-4441.97%
FICO241220C013600002024-06-11 11:11AM EDT1,360.00126.52169.30179.000.00-252941.61%
FICO241220C013800002024-05-20 2:11PM EDT1,380.00201.51158.50168.000.00-1241.15%
FICO241220C014000002024-06-11 11:25AM EDT1,400.00109.60148.20158.000.00-1640.86%
FICO241220C014200002024-05-24 3:10PM EDT1,420.00149.72139.00149.000.00-1340.72%
FICO241220C014400002024-06-06 10:30AM EDT1,440.00120.10129.80139.000.00-1540.24%
FICO241220C014600002024-06-06 10:30AM EDT1,460.00112.20120.70130.000.00-21039.92%
FICO241220C014800002024-06-06 10:27AM EDT1,480.00102.50112.10122.000.00-15439.76%
FICO241220C015000002024-05-22 3:50PM EDT1,500.00109.00104.00113.000.00-1306939.25%
FICO241220C015200002024-05-17 1:20PM EDT1,520.00106.8096.00105.500.00-2439.04%
FICO241220C015400002024-05-21 11:44AM EDT1,540.0091.9589.0098.000.00-22538.73%
FICO241220C015600002024-05-17 11:43AM EDT1,560.00101.0081.4091.000.00-1238.46%
FICO241220C015800002024-03-20 3:28PM EDT1,580.0051.7019.7025.800.00--421.38%
FICO241220C016000002024-06-12 10:48AM EDT1,600.0066.0568.4078.000.00-12137.91%
FICO241220C016200002024-05-16 10:11AM EDT1,620.0068.5963.0072.000.00-1437.64%
FICO241220C016400002024-02-09 12:11PM EDT1,640.0066.1055.8063.000.00-2136.42%
FICO241220C017000002024-04-19 1:33PM EDT1,700.0012.500.000.000.00-156.25%
FICO241220C017600002024-05-10 11:39AM EDT1,760.0029.0016.2024.500.00-1130.48%
FICO241220C018000002024-05-24 12:18PM EDT1,800.0034.0025.0032.200.00-11335.35%
FICO241220C018200002024-05-03 9:30AM EDT1,820.006.1011.0018.000.00-1130.35%
FICO241220C018600002024-05-07 9:30AM EDT1,860.007.200.000.000.00-176.25%
FICO241220C018800002024-05-08 9:30AM EDT1,880.006.700.000.000.00-246.25%
FICO241220C019000002024-06-05 3:32PM EDT1,900.0014.0013.0019.900.00-1334.54%
FICO241220C019200002024-05-10 9:30AM EDT1,920.007.103.8012.100.00-1331.13%
FICO241220C019400002024-05-10 9:30AM EDT1,940.006.302.7011.400.00-1731.42%
FICO241220C019600002024-05-08 9:30AM EDT1,960.003.900.000.000.00--16.25%
FICO241220C020000002024-05-16 2:56PM EDT2,000.0014.005.0013.000.00--134.53%
FICO241220C021000002024-06-12 9:30AM EDT2,100.002.551.008.500.00-1134.60%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO241220P004900002024-04-25 10:28AM EDT490.001.500.003.600.00-1965.72%
FICO241220P005000002024-03-22 9:51AM EDT500.001.590.004.800.00-3567.21%
FICO241220P005100002024-01-25 11:11AM EDT510.002.700.008.700.00-1172.40%
FICO241220P005200002024-01-25 11:10AM EDT520.002.000.008.900.00-1171.37%
FICO241220P005300002024-03-08 12:56PM EDT530.003.050.004.800.00-3363.63%
FICO241220P005400002024-03-21 9:30AM EDT540.002.050.004.800.00--162.49%
FICO241220P005500002024-03-21 9:30AM EDT550.002.200.004.800.00--161.36%
FICO241220P005600002024-05-22 11:30AM EDT560.000.500.004.800.00--160.25%
FICO241220P005700002024-05-20 9:33AM EDT570.001.250.004.800.00-1359.17%
FICO241220P005800002024-03-21 9:30AM EDT580.002.800.057.000.00--161.65%
FICO241220P005900002024-04-08 10:41AM EDT590.003.330.055.700.00-3358.64%
FICO241220P006000002024-05-22 11:42AM EDT600.001.000.004.800.00-2356.03%
FICO241220P006100002024-04-05 9:30AM EDT610.002.950.056.500.00-1257.72%
FICO241220P006300002024-06-12 9:42AM EDT630.001.080.004.500.00-23252.53%
FICO241220P006400002024-06-12 9:35AM EDT640.000.930.004.800.00--152.08%
FICO241220P006500002023-12-20 3:03PM EDT650.0012.004.0013.000.00--163.68%
FICO241220P006600002024-04-01 12:26PM EDT660.004.831.009.100.00--156.68%
FICO241220P006700002024-03-28 1:11PM EDT670.005.101.509.400.00-2256.43%
FICO241220P006800002024-05-02 1:23PM EDT680.005.400.055.900.00--2050.00%
FICO241220P007000002024-05-24 9:30AM EDT700.002.700.004.800.00-12252.21%
FICO241220P007100002024-05-24 9:30AM EDT710.002.250.004.800.00-1151.25%
FICO241220P007200002023-12-01 3:13PM EDT720.0019.8517.2022.000.00-1167.99%
FICO241220P007300002024-02-12 2:17PM EDT730.0011.066.1014.400.00-71157.31%
FICO241220P007400002023-12-01 4:31PM EDT740.0024.0019.3024.800.00-505067.69%
FICO241220P007500002024-04-22 9:57AM EDT750.0011.000.000.000.00-1012.50%
FICO241220P007800002024-04-26 9:57AM EDT780.0011.400.057.000.00-2048.23%
FICO241220P007900002023-11-16 3:13PM EDT790.0039.9027.1034.900.00--768.27%
FICO241220P008000002024-04-10 1:10PM EDT800.0014.006.5010.000.00-1850.02%
FICO241220P008100002024-05-07 9:46AM EDT810.0010.020.057.700.00-14646.40%
FICO241220P008200002023-11-20 1:01PM EDT820.0042.9033.2038.000.00--667.57%
FICO241220P008300002023-11-20 11:28AM EDT830.0045.0028.4037.000.00-71164.59%
FICO241220P008400002024-05-09 9:43AM EDT840.0013.101.259.900.00-271146.18%
FICO241220P008500002024-04-29 9:37AM EDT850.0018.600.258.100.00-21143.33%
FICO241220P008600002024-05-20 1:36PM EDT860.005.001.009.500.00-1243.96%
FICO241220P008800002024-05-30 10:16AM EDT880.007.732.0510.000.00-102542.70%
FICO241220P008900002024-05-06 10:56AM EDT890.0018.404.2011.000.00-1142.76%
FICO241220P009000002024-05-20 10:23AM EDT900.007.062.8511.000.00-102541.88%
FICO241220P009200002024-05-30 10:16AM EDT920.0010.203.4012.000.00-8441.00%
FICO241220P009300002024-01-04 4:11PM EDT930.0056.3027.0036.000.00--152.80%
FICO241220P009400002024-01-11 3:47PM EDT940.0045.0022.3032.000.00-12352.02%
FICO241220P009500002024-02-13 10:34AM EDT950.0033.0039.0044.600.00-1455.95%
FICO241220P009600002024-04-18 3:02PM EDT960.0042.308.5016.300.00-7840.70%
FICO241220P009700002023-12-22 12:58PM EDT970.0061.7037.0046.000.00-1153.62%
FICO241220P009800002024-04-19 12:33PM EDT980.0051.0010.0018.200.00-1740.16%
FICO241220P009900002024-06-14 10:04AM EDT990.0013.658.4016.60-3.60-20.87%63438.25%
FICO241220P010000002024-05-23 12:17PM EDT1,000.0018.889.3017.700.00-12038.07%
FICO241220P010100002024-04-30 2:13PM EDT1,010.0051.5021.0027.500.00-51042.64%
FICO241220P010200002024-06-12 10:01AM EDT1,020.0015.7011.5019.80+3.53+29.01%93937.55%
FICO241220P010300002024-05-17 11:34AM EDT1,030.0019.8512.7021.000.00-565637.33%
FICO241220P010400002024-05-01 2:39PM EDT1,040.0059.1630.0036.600.00-1844.06%
FICO241220P010500002024-06-12 10:01AM EDT1,050.0015.9814.5022.800.00-21636.50%
FICO241220P010600002024-05-23 11:56AM EDT1,060.0028.3916.0024.700.00--2236.56%
FICO241220P010700002024-04-30 2:13PM EDT1,070.0072.4033.0041.200.00--343.02%
FICO241220P010800002024-06-12 10:01AM EDT1,080.0020.6919.0027.200.00-1135.94%
FICO241220P010900002024-05-08 11:38AM EDT1,090.0053.4030.2039.000.00--140.11%
FICO241220P011000002024-06-03 1:28PM EDT1,100.0047.5022.0030.800.00-12235.70%
FICO241220P011100002024-06-03 3:22PM EDT1,110.0048.6024.0032.800.00-51035.62%
FICO241220P011200002024-05-30 3:53PM EDT1,120.0049.9026.0034.700.00-2335.45%
FICO241220P011300002024-05-30 3:54PM EDT1,130.0052.5027.8037.000.00-131335.41%
FICO241220P011400002024-05-10 11:16AM EDT1,140.0049.2544.3051.600.00-1239.85%
FICO241220P011500002024-06-12 9:44AM EDT1,150.0040.0031.7041.000.00-15935.00%
FICO241220P011700002024-05-30 3:54PM EDT1,170.0065.4036.9046.000.00-5334.82%
FICO241220P011800002024-05-30 9:36AM EDT1,180.0061.8038.8048.000.00-101134.51%
FICO241220P011900002024-05-30 3:54PM EDT1,190.0072.4042.0051.000.00-2234.50%
FICO241220P012000002024-06-03 10:49AM EDT1,200.0078.1044.0053.000.00-101434.14%
FICO241220P012100002024-05-06 10:51AM EDT1,210.00103.3059.0065.700.00--237.12%
FICO241220P012200002024-05-06 10:51AM EDT1,220.00108.0062.1069.300.00--137.14%
FICO241220P012300002024-05-28 1:57PM EDT1,230.0066.2052.6062.000.00-2633.82%
FICO241220P012400002024-03-20 3:48PM EDT1,240.00122.05166.10174.900.00-1163.90%
FICO241220P012500002024-05-13 3:43PM EDT1,250.0083.8058.0067.600.00-52133.34%
FICO241220P012600002024-05-06 10:51AM EDT1,260.00127.9077.0083.400.00-1436.79%
FICO241220P012800002024-05-10 1:44PM EDT1,280.0096.5094.00102.200.00-3439.69%
FICO241220P012900002024-01-22 2:13PM EDT1,290.00140.00141.10151.000.00-2150.38%
FICO241220P013000002024-06-03 9:49AM EDT1,300.00126.8376.4085.000.00-103532.58%
FICO241220P013100002024-06-12 12:23PM EDT1,310.0086.6080.3089.000.00-2332.47%
FICO241220P013200002024-05-24 2:05PM EDT1,320.00100.5084.0093.000.00-21832.34%
FICO241220P013300002024-06-11 10:30AM EDT1,330.00122.7088.3097.000.00-11632.17%
FICO241220P013400002024-06-11 10:30AM EDT1,340.00127.3092.90102.000.00-11032.23%
FICO241220P013600002024-06-11 10:30AM EDT1,360.00138.20101.00110.400.00--131.85%
FICO241220P013800002024-05-15 3:09PM EDT1,380.00121.00110.70120.000.00--431.65%
FICO241220P014000002024-05-30 12:39PM EDT1,400.00169.62120.00129.400.00-22631.28%
FICO241220P014200002024-06-06 10:27AM EDT1,420.00151.50130.10139.500.00-12630.95%
FICO241220P014400002024-05-17 2:17PM EDT1,440.00147.30140.80150.000.00-3530.61%
FICO241220P014600002024-05-17 2:17PM EDT1,460.00158.00151.70161.000.00-1430.27%
FICO241220P014800002024-02-13 10:52AM EDT1,480.00254.10298.10308.000.00-2562.82%
FICO241220P015000002024-03-14 10:40AM EDT1,500.00320.80332.10339.700.00-1667.83%
FICO241220P015200002024-02-21 11:19AM EDT1,520.00302.00272.20279.800.00-1850.42%
FICO241220P015400002024-02-29 12:18PM EDT1,540.00285.00304.10312.500.00-2154.21%
FICO241220P015600002024-02-28 10:57AM EDT1,560.00298.10320.00329.500.00-2354.92%
FICO241220P015800002024-02-22 1:57PM EDT1,580.00312.00318.50327.000.00-1450.90%
FICO241220P016000002024-05-01 3:51PM EDT1,600.00442.70319.30328.000.00-4048.60%
FICO241220P016200002024-04-26 9:44AM EDT1,620.00482.00264.10273.000.00-1029.50%
FICO241220P016600002024-05-03 10:10AM EDT1,660.00471.70371.80380.800.00-1050.90%
FICO241220P016800002024-05-03 10:11AM EDT1,680.00490.60389.90399.000.00-3050.52%
FICO241220P017000002024-05-03 10:11AM EDT1,700.00512.60408.60418.000.00-2051.48%
FICO241220P017400002024-05-03 10:11AM EDT1,740.00551.60447.00457.000.00-2053.57%
FICO241220P018200002024-05-03 10:10AM EDT1,820.00630.80527.00537.000.00-1058.11%
FICO241220P018600002024-05-03 10:11AM EDT1,860.00670.20567.00577.000.00-2060.24%
FICO241220P019000002024-05-03 10:11AM EDT1,900.00712.40607.00617.000.00-3062.29%