FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 2024-05-03 3:06PM EDT | 420.00 | 13.55 | 17.60 | 21.80 | 0.00 | - | 2 | 6 | 36.04% |
| FDS240517C00430000 | 2024-05-06 3:25PM EDT | 430.00 | 9.00 | 10.40 | 12.00 | 0.00 | - | 5 | 20 | 24.72% |
| FDS240517C00440000 | 2024-05-10 9:30AM EDT | 440.00 | 2.50 | 3.50 | 4.00 | +0.45 | +21.95% | 1 | 57 | 16.85% |
| FDS240517C00450000 | 2024-05-07 11:36AM EDT | 450.00 | 0.55 | 0.35 | 1.25 | 0.00 | - | 2 | 22 | 18.46% |
| FDS240517C00460000 | 2024-05-10 9:30AM EDT | 460.00 | 0.10 | 0.10 | 0.55 | -0.50 | -83.33% | 2 | 17 | 22.35% |
| FDS240517C00470000 | 2024-05-07 9:30AM EDT | 470.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 2 | 12 | 28.61% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 4.80 | 0.00 | - | 6 | 8 | 53.71% |
| FDS240517C00490000 | 2024-05-07 1:39PM EDT | 490.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 34.96% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 52.93% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 59.20% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 65.23% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 71.05% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 76.66% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 82.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 2024-04-22 3:56PM EDT | 320.00 | 0.28 | 0.00 | 3.10 | 0.00 | - | - | 1 | 130.86% |
| FDS240517P00360000 | 2024-05-07 1:59PM EDT | 360.00 | 0.61 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 81.64% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 88.94% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 5 | 78.34% |
| FDS240517P00390000 | 2024-05-03 3:04PM EDT | 390.00 | 0.50 | 0.00 | 0.90 | +0.18 | +56.25% | 2 | 18 | 52.76% |
| FDS240517P00400000 | 2024-05-07 1:59PM EDT | 400.00 | 0.59 | 0.00 | 0.15 | -0.18 | -23.38% | 2 | 33 | 31.10% |
| FDS240517P00410000 | 2024-05-03 3:04PM EDT | 410.00 | 0.96 | 0.00 | 0.50 | 0.00 | - | 15 | 25 | 30.10% |
| FDS240517P00420000 | 2024-05-08 3:14PM EDT | 420.00 | 0.25 | 0.00 | 0.45 | -0.80 | -76.19% | 1 | 102 | 21.02% |
| FDS240517P00430000 | 2024-05-10 1:10PM EDT | 430.00 | 1.65 | 0.55 | 1.15 | -0.95 | -36.54% | 1 | 27 | 16.63% |
| FDS240517P00440000 | 2024-05-07 3:57PM EDT | 440.00 | 6.70 | 3.00 | 4.50 | 0.00 | - | 15 | 51 | 15.81% |
| FDS240517P00450000 | 2024-04-25 11:28AM EDT | 450.00 | 27.40 | 9.70 | 13.70 | 0.00 | - | 1 | 2 | 26.83% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 102.60% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 71.66% |
© 2024 Yahoo. All rights reserved.