New Zealand markets close in 4 hours 26 minutes

FactSet Research Systems Inc. (FDS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
452.48+3.60 (+0.80%)
At close: 04:00PM EDT
452.48 0.00 (0.00%)
After hours: 05:45PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240621C002200002024-04-26 9:45AM EDT220.00202.14228.00237.400.00-1199.61%
FDS240621C004000002023-10-23 3:51PM EDT400.0059.7074.7077.800.00--290.25%
FDS240621C004200002024-05-13 2:52PM EDT420.0025.2032.3038.300.00-1333.91%
FDS240621C004300002024-05-03 10:56AM EDT430.0013.5024.0028.700.00-2728.46%
FDS240621C004400002024-05-08 1:54PM EDT440.008.8016.4021.400.00-11227.14%
FDS240621C004500002024-05-16 3:13PM EDT450.009.009.1014.40-0.10-1.10%17624.62%
FDS240621C004600002024-05-20 11:26AM EDT460.006.394.2010.10+0.69+12.11%255025.10%
FDS240621C004700002024-05-20 11:28AM EDT470.003.410.707.80+0.01+0.29%39727.46%
FDS240621C004800002024-05-20 12:34PM EDT480.001.390.106.10+0.19+15.83%3529.60%
FDS240621C004900002024-05-20 1:18PM EDT490.000.600.201.50-0.60-50.00%3221.45%
FDS240621C005000002024-03-25 1:15PM EDT500.002.950.001.500.00-3725.25%
FDS240621C005100002024-04-03 9:30AM EDT510.002.700.000.000.00-186.25%
FDS240621C005200002024-04-12 10:56AM EDT520.001.500.003.900.00-2841.72%
FDS240621C005300002024-03-25 11:08AM EDT530.001.050.001.500.00-138235.54%
FDS240621C005400002024-04-11 3:43PM EDT540.000.400.004.800.00-1152.22%
FDS240621C005500002023-11-20 3:41PM EDT550.004.912.307.000.00--1755.30%
FDS240621C005600002024-03-20 3:59PM EDT560.002.600.001.500.00--144.65%
FDS240621C005700002024-01-31 10:30AM EDT570.002.100.000.000.00--112.50%
FDS240621C006200002023-12-05 12:20PM EDT620.000.450.004.800.00--166.39%
FDS240621C006400002024-04-24 3:33PM EDT640.000.100.000.200.00-1348.49%
FDS240621C006600002023-12-12 2:43PM EDT660.000.150.001.500.00-2262.26%
FDS240621C006800002024-02-01 1:46PM EDT680.000.500.002.000.00-1169.29%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240621P002200002024-05-09 9:53AM EDT220.000.660.001.500.00-11117.33%
FDS240621P003100002023-10-25 10:55AM EDT310.002.590.003.500.00--077.30%
FDS240621P003700002023-11-28 11:49AM EDT370.003.701.256.200.00--156.14%
FDS240621P003800002024-04-23 12:28PM EDT380.002.650.002.000.00-1242.69%
FDS240621P003900002024-04-25 2:00PM EDT390.004.100.002.050.00-8937.96%
FDS240621P004000002024-05-13 9:30AM EDT400.001.500.051.550.00-21330.65%
FDS240621P004100002024-04-19 11:29AM EDT410.006.400.902.300.00-5928.99%
FDS240621P004200002024-05-20 9:49AM EDT420.002.000.902.45-0.95-32.20%34124.33%
FDS240621P004300002024-05-17 10:27AM EDT430.004.881.504.200.00-24123.63%
FDS240621P004400002024-05-17 10:21AM EDT440.008.502.106.900.00-112223.03%
FDS240621P004500002024-05-15 3:48PM EDT450.0012.157.1011.300.00-11823.46%
FDS240621P004600002024-03-28 12:12PM EDT460.0017.5035.1042.900.00-101065.26%
FDS240621P004700002024-03-26 10:49AM EDT470.0030.3046.0053.000.00-1073.82%
FDS240621P004800002024-03-13 12:24PM EDT480.0019.1051.2057.800.00-1371.36%
FDS240621P004900002024-04-10 2:35PM EDT490.0059.8047.0054.400.00-3050.45%
FDS240621P005000002024-03-21 9:34AM EDT500.0030.0062.2070.700.00-5067.84%