New Zealand markets close in 3 hours 45 minutes

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
408.35+1.18 (+0.29%)
At close: 04:00PM EDT
413.00 +4.65 (+1.14%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240719C004000002024-06-20 2:56PM EDT400.0021.9618.5025.60+3.27+17.50%92246.59%
FDS240719C004100002024-06-20 3:57PM EDT410.0017.0014.0021.00+5.00+41.67%3663947.44%
FDS240719C004200002024-06-20 3:56PM EDT420.0012.508.6016.60+4.30+52.44%261247.13%
FDS240719C004300002024-06-20 3:56PM EDT430.009.106.5010.00+3.90+75.00%421740.09%
FDS240719C004400002024-06-20 3:49PM EDT440.005.001.407.10+1.80+56.25%1732939.55%
FDS240719C004500002024-06-20 3:58PM EDT450.003.801.355.40+2.20+137.50%542140.59%
FDS240719C004600002024-06-20 3:58PM EDT460.003.501.003.50+2.72+348.72%17539.46%
FDS240719C004800002024-06-20 3:40PM EDT480.000.350.355.80-0.05-12.50%1556.85%
FDS240719C004900002024-06-05 11:42AM EDT490.000.990.001.450.00-1342.22%
FDS240719C005000002024-05-20 3:57PM EDT500.002.400.001.500.00--346.08%
FDS240719C005100002024-05-20 9:38AM EDT510.001.100.001.700.00--150.83%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240719P003200002024-06-05 11:26AM EDT320.000.650.004.800.00--262.43%
FDS240719P003400002024-06-20 3:56PM EDT340.001.091.102.20-0.25-18.66%7148.94%
FDS240719P003500002024-06-20 3:57PM EDT350.002.100.106.90+1.17+125.81%6762.22%
FDS240719P003600002024-06-20 3:54PM EDT360.002.000.854.20+0.70+53.85%272145.39%
FDS240719P003700002024-06-20 3:23PM EDT370.002.302.009.20+0.06+2.68%635653.97%
FDS240719P003800002024-06-20 3:57PM EDT380.004.802.857.00+1.64+51.90%9214939.92%
FDS240719P003900002024-06-20 3:56PM EDT390.006.804.909.00+0.80+13.33%452436.98%
FDS240719P004000002024-06-20 3:59PM EDT400.0012.5012.1016.00+3.70+42.05%5222043.81%
FDS240719P004100002024-06-20 3:58PM EDT410.0016.5013.7021.30+2.59+18.62%96644.51%
FDS240719P004200002024-06-20 2:29PM EDT420.0018.7019.1027.00-4.59-19.71%16444.39%
FDS240719P004300002024-06-04 10:09AM EDT430.0033.8025.4032.600.00-1642.33%
FDS240719P004400002024-06-18 3:55PM EDT440.0033.9032.6041.00-0.35-1.02%1245.31%
FDS240719P004500002024-06-18 3:55PM EDT450.0043.3040.2048.800.00-1145.61%
FDS240719P004600002024-06-07 2:35PM EDT460.0051.0049.3058.000.00-1048.77%
FDS240719P004800002024-06-06 1:36PM EDT480.0072.5268.0076.200.00--052.49%
FDS240719P005400002024-06-05 12:56PM EDT540.00141.05127.10137.000.00--079.58%