New Zealand markets closed

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
401.74-1.05 (-0.26%)
At close: 04:00PM EDT
401.74 0.00 (0.00%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240621C002200002024-04-26 9:45AM EDT220.00202.14211.10221.000.00-11731.18%
FDS240621C003000002024-06-03 9:56AM EDT300.00101.400.000.000.00-200.00%
FDS240621C003900002024-06-12 10:53AM EDT390.0022.500.000.000.00-100.00%
FDS240621C004000002024-06-14 11:01AM EDT400.009.900.000.000.00-200.00%
FDS240621C004100002024-06-14 3:54PM EDT410.005.100.000.000.00-303.13%
FDS240621C004200002024-06-14 3:54PM EDT420.002.600.000.000.00-1406.25%
FDS240621C004300002024-06-14 3:02PM EDT430.001.240.000.000.00-1012.50%
FDS240621C004400002024-06-14 2:13PM EDT440.000.600.000.000.00-2012.50%
FDS240621C004500002024-06-14 1:08PM EDT450.000.550.000.000.00-1025.00%
FDS240621C004600002024-06-14 11:52AM EDT460.000.500.000.000.00-3025.00%
FDS240621C004700002024-06-07 2:47PM EDT470.000.250.000.000.00-1025.00%
FDS240621C004800002024-06-14 11:54AM EDT480.000.110.000.000.00-41025.00%
FDS240621C004900002024-06-14 11:45AM EDT490.000.100.000.000.00-3025.00%
FDS240621C005000002024-06-14 11:50AM EDT500.000.050.000.000.00-3050.00%
FDS240621C005100002024-04-03 9:30AM EDT510.002.700.000.000.00-1850.00%
FDS240621C005200002024-06-14 11:39AM EDT520.000.090.000.000.00-1050.00%
FDS240621C005300002024-03-25 11:08AM EDT530.001.050.001.500.00-1382124.81%
FDS240621C005400002024-04-11 3:43PM EDT540.000.400.004.800.00-11164.33%
FDS240621C005500002023-11-20 3:41PM EDT550.004.912.307.000.00--17201.03%
FDS240621C005600002024-03-20 3:59PM EDT560.002.600.001.500.00--1144.58%
FDS240621C005700002024-06-12 1:20PM EDT570.000.050.000.000.00-2050.00%
FDS240621C006200002023-12-05 12:20PM EDT620.000.450.004.800.00--1219.63%
FDS240621C006400002024-04-24 3:33PM EDT640.000.100.000.200.00-13148.44%
FDS240621C006600002023-12-12 2:43PM EDT660.000.150.001.500.00-22200.68%
FDS240621C006800002024-06-04 2:10PM EDT680.000.050.000.000.00-1050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240621P002200002024-05-09 9:53AM EDT220.000.660.001.500.00-11257.03%
FDS240621P002400002024-05-28 9:32AM EDT240.002.140.000.000.00-1050.00%
FDS240621P003100002023-10-25 10:55AM EDT310.002.590.003.500.00--0147.05%
FDS240621P003500002024-06-12 11:39AM EDT350.000.540.000.000.00-2025.00%
FDS240621P003600002024-06-12 2:30PM EDT360.000.430.000.000.00--025.00%
FDS240621P003700002024-06-13 12:06PM EDT370.001.500.000.000.00-5012.50%
FDS240621P003800002024-06-13 3:55PM EDT380.001.990.000.000.00-1012.50%
FDS240621P003900002024-06-10 11:03AM EDT390.004.800.000.000.00-106.25%
FDS240621P004000002024-06-14 12:46PM EDT400.008.500.000.000.00-100.78%
FDS240621P004100002024-06-05 12:55PM EDT410.0016.500.000.000.00-100.00%
FDS240621P004200002024-06-10 10:37AM EDT420.0017.430.000.000.00-100.00%
FDS240621P004300002024-05-24 10:46AM EDT430.008.200.000.000.00-1000.00%
FDS240621P004400002024-05-31 11:06AM EDT440.0036.900.000.000.00-200.00%
FDS240621P004500002024-05-31 11:39AM EDT450.0046.900.000.000.00-100.00%
FDS240621P004600002024-03-28 12:12PM EDT460.0017.5035.1042.900.00-10100.00%
FDS240621P004700002024-03-26 10:49AM EDT470.0030.3046.0053.000.00-100.00%
FDS240621P004800002024-03-13 12:24PM EDT480.0019.1051.2057.800.00-130.00%
FDS240621P004900002024-04-10 2:35PM EDT490.0059.8047.0054.400.00-300.00%
FDS240621P005000002024-03-21 9:34AM EDT500.0030.0062.2070.700.00-500.00%