New Zealand markets close in 3 hours 22 minutes

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
434.02+4.56 (+1.06%)
At close: 04:00PM EDT
434.02 0.00 (0.00%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240517C004200002024-04-19 2:32PM EDT420.0019.9018.9021.30+19.90-1428.85%
FDS240517C004300002024-04-17 2:16PM EDT430.0011.9011.6013.800.00-3325.39%
FDS240517C004400002024-04-18 1:29PM EDT440.004.806.407.900.00-22722.83%
FDS240517C004500002024-04-19 3:20PM EDT450.003.703.404.40+1.15+45.10%61422.35%
FDS240517C004600002024-04-19 12:17PM EDT460.001.401.452.45-0.50-26.32%21022.75%
FDS240517C004700002024-04-15 9:42AM EDT470.000.800.251.300.00-4923.15%
FDS240517C004800002024-04-04 3:41PM EDT480.001.270.001.250.00-6827.20%
FDS240517C004900002024-03-28 10:40AM EDT490.002.350.001.500.00-21532.65%
FDS240517C005000002024-03-21 3:02PM EDT500.001.870.001.500.00--736.62%
FDS240517C005100002024-03-22 12:55PM EDT510.000.860.001.500.00-1840.41%
FDS240517C005200002024-03-21 3:02PM EDT520.000.920.001.500.00--244.04%
FDS240517C005300002024-03-20 12:15PM EDT530.004.560.001.500.00-1147.55%
FDS240517C005400002024-03-20 12:47PM EDT540.002.650.001.500.00-1550.93%
FDS240517C005500002024-03-19 11:41AM EDT550.001.950.001.500.00-1154.19%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240517P003600002024-04-16 12:34PM EDT360.000.750.004.80+0.75--152.86%
FDS240517P003700002024-04-16 12:47PM EDT370.000.750.004.80+0.75--357.75%
FDS240517P003800002024-04-16 1:56PM EDT380.000.650.001.20+0.65--534.20%
FDS240517P003900002024-04-19 1:03PM EDT390.000.720.101.85-0.33-31.43%22532.41%
FDS240517P004000002024-04-19 2:31PM EDT400.001.331.051.90-1.42-51.64%11726.87%
FDS240517P004100002024-04-19 3:13PM EDT410.002.501.903.40-0.80-24.24%125326.03%
FDS240517P004200002024-04-19 1:03PM EDT420.004.053.704.80-2.35-36.72%22822.73%
FDS240517P004300002024-04-19 10:24AM EDT430.008.306.408.20-1.10-11.70%12321.92%
FDS240517P004400002024-04-19 2:22PM EDT440.0011.9010.9013.50-3.60-23.23%13722.00%
FDS240517P004500002024-04-01 11:26AM EDT450.0011.5017.4020.000.00-11121.38%
FDS240517P004600002024-03-28 2:57PM EDT460.0014.4024.3028.700.00-4623.65%
FDS240517P004800002024-03-20 1:14PM EDT480.0015.0042.2050.300.00-23039.38%