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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS241220C003900002024-06-05 11:23AM EDT390.0038.8350.1055.000.00--131.15%
FDS241220C004100002024-06-12 1:45PM EDT410.0034.0036.6042.700.00-1130.21%
FDS241220C004200002024-06-20 10:40AM EDT420.0028.0531.1036.600.00-1229.24%
FDS241220C004300002024-06-21 11:11AM EDT430.0026.7326.2030.80+2.45+10.09%2128.18%
FDS241220C004600002024-06-07 10:28AM EDT460.0014.1712.9017.800.00-1226.39%
FDS241220C004700002024-05-29 1:35PM EDT470.0015.3210.6014.600.00-1225.99%
FDS241220C004900002024-06-21 3:21PM EDT490.007.006.3010.00-1.25-15.15%539725.80%
FDS241220C005000002024-04-26 12:11PM EDT500.009.557.1014.700.00-2232.69%
FDS241220C005100002024-04-19 9:30AM EDT510.0011.2011.5016.700.00-1236.70%
FDS241220C005300002024-05-06 9:30AM EDT530.005.100.055.500.00--127.25%
FDS241220C005400002024-04-26 9:30AM EDT540.003.500.707.900.00-1232.14%
FDS241220C005500002024-05-03 9:30AM EDT550.003.300.055.700.00-1230.53%
FDS241220C005600002024-04-19 9:30AM EDT560.003.301.508.600.00-1136.12%
FDS241220C005700002024-04-19 9:30AM EDT570.002.550.754.300.00-1130.93%
FDS241220C006400002024-05-29 9:40AM EDT640.000.500.000.600.00--1227.43%
FDS241220C006600002024-05-29 9:40AM EDT660.000.500.004.300.00--1241.32%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS241220P003100002024-05-30 9:30AM EDT310.003.580.055.400.00-2337.16%
FDS241220P003200002024-04-23 9:30AM EDT320.003.000.000.000.00--16.25%
FDS241220P003300002024-06-03 2:52PM EDT330.006.770.004.100.00-1229.00%
FDS241220P003400002024-06-06 2:39PM EDT340.005.760.855.700.00--229.20%
FDS241220P003500002024-05-23 1:17PM EDT350.003.632.057.000.00--328.40%
FDS241220P003600002024-06-17 9:41AM EDT360.0010.651.958.200.00-1327.14%
FDS241220P003700002024-05-24 10:37AM EDT370.007.403.6010.700.00-1527.17%
FDS241220P003800002024-05-23 1:53PM EDT380.008.407.6012.000.00-1225.44%
FDS241220P004300002024-06-04 9:50AM EDT430.0024.8022.7027.80-17.54-41.43%6120.43%
FDS241220P004400002024-05-07 9:54AM EDT440.0028.2138.8045.000.00-3129.90%