New Zealand markets closed

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
423.73+15.38 (+3.77%)
At close: 04:00PM EDT
423.73 0.00 (0.00%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240920C003800002024-04-23 10:36AM EDT380.0058.100.000.000.00--10.00%
FDS240920C004200002024-03-21 3:20PM EDT420.0054.6635.0039.000.00--144.24%
FDS240920C004300002024-06-21 10:56AM EDT430.0012.0011.8018.20-0.20-1.64%192324.93%
FDS240920C004400002024-06-21 11:42AM EDT440.0012.008.7011.70+2.70+29.03%64521.77%
FDS240920C004500002024-06-21 3:21PM EDT450.006.955.2010.50+0.86+14.12%1424.24%
FDS240920C004600002024-06-20 2:27PM EDT460.004.932.856.600.00-2322.32%
FDS240920C004700002024-06-20 3:06PM EDT470.006.301.157.300.00-1226.50%
FDS240920C004800002024-05-20 12:05PM EDT480.0012.530.056.200.00-1427.63%
FDS240920C004900002024-06-20 3:39PM EDT490.004.800.004.800.00-2527.78%
FDS240920C005000002024-05-23 3:07PM EDT500.004.500.004.500.00-2629.64%
FDS240920C005100002024-05-17 3:46PM EDT510.004.800.004.800.00-11032.60%
FDS240920C005300002024-04-11 9:30AM EDT530.002.350.454.600.00-2236.59%
FDS240920C005400002024-02-23 3:11PM EDT540.007.153.607.500.00-10310044.71%
FDS240920C005500002024-03-20 10:49AM EDT550.0010.950.606.200.00-1144.24%
FDS240920C007000002024-06-20 3:46PM EDT700.000.400.050.350.00-11442.53%
FDS240920C007200002024-02-21 4:31PM EDT720.000.600.004.300.00--558.26%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240920P002200002024-06-21 1:14PM EDT220.000.260.000.50-0.24-48.00%1155.42%
FDS240920P003600002024-06-17 2:46PM EDT360.004.340.003.100.00-1327.54%
FDS240920P003700002024-06-21 9:31AM EDT370.002.552.009.20+0.30+15.38%2135.93%
FDS240920P003800002024-06-21 1:14PM EDT380.002.762.406.60-6.31-69.57%2827.34%
FDS240920P003900002024-05-08 2:23PM EDT390.006.907.6013.000.00-41132.79%
FDS240920P004000002024-06-18 11:22AM EDT400.0014.405.0011.000.00-3825.31%
FDS240920P004100002024-05-10 3:01PM EDT410.009.4015.3021.600.00-1233.68%
FDS240920P004200002024-04-18 2:24PM EDT420.0020.137.6011.600.00-1215.93%
FDS240920P004300002024-05-23 1:08PM EDT430.0015.4515.3019.400.00-1718.92%
FDS240920P004400002024-05-23 1:08PM EDT440.0019.5518.8025.900.00-1219.21%
FDS240920P004500002024-05-17 11:16AM EDT450.0021.2045.3053.800.00-7245.25%
FDS240920P004600002024-05-15 1:57PM EDT460.0025.7055.0063.000.00-1248.35%
FDS240920P004700002024-05-15 1:00PM EDT470.0031.9063.7073.000.00-1052.14%