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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240719C004000002024-06-21 3:01PM EDT400.0026.5025.3029.30+4.54+20.67%102831.74%
FDS240719C004100002024-06-21 1:23PM EDT410.0017.5015.3020.70+0.50+2.94%11136827.51%
FDS240719C004200002024-06-21 3:54PM EDT420.0011.7710.5013.00-0.73-5.84%312623.67%
FDS240719C004300002024-06-21 3:30PM EDT430.006.144.008.00-2.96-32.53%484823.00%
FDS240719C004400002024-06-21 3:37PM EDT440.002.451.656.60-2.55-51.00%1420027.60%
FDS240719C004500002024-06-21 3:22PM EDT450.001.500.951.85-2.30-60.53%405320.53%
FDS240719C004600002024-06-21 10:46AM EDT460.000.750.051.15-2.75-78.57%111222.23%
FDS240719C004800002024-06-21 9:38AM EDT480.000.550.051.30+0.20+57.14%1631.21%
FDS240719C004900002024-06-05 11:42AM EDT490.000.990.001.450.00-1335.91%
FDS240719C005000002024-05-20 3:57PM EDT500.002.400.001.500.00--339.92%
FDS240719C005100002024-05-20 9:38AM EDT510.001.100.001.700.00--144.71%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS240719P003200002024-06-05 11:26AM EDT320.000.650.000.050.00--238.38%
FDS240719P003400002024-06-21 11:54AM EDT340.000.250.000.25-0.84-77.06%7737.70%
FDS240719P003500002024-06-21 10:51AM EDT350.000.380.000.30-1.72-81.90%41134.28%
FDS240719P003600002024-06-21 12:28PM EDT360.000.150.000.35-1.85-92.50%64130.69%
FDS240719P003700002024-06-21 2:59PM EDT370.000.430.001.50-1.87-81.30%355735.54%
FDS240719P003800002024-06-21 2:59PM EDT380.000.730.500.95-4.07-84.79%8613826.87%
FDS240719P003900002024-06-21 2:45PM EDT390.001.000.751.55-5.80-85.29%345424.84%
FDS240719P004000002024-06-21 3:52PM EDT400.001.991.152.45-10.51-84.08%8549622.47%
FDS240719P004100002024-06-21 3:52PM EDT410.003.513.004.00-12.99-78.73%937720.19%
FDS240719P004200002024-06-21 2:27PM EDT420.006.804.509.50-11.90-63.64%10724.18%
FDS240719P004300002024-06-21 11:41AM EDT430.0011.009.1011.90-22.80-67.46%102617.80%
FDS240719P004400002024-06-21 9:32AM EDT440.0016.3015.2020.30-17.60-51.92%1321.30%
FDS240719P004500002024-06-21 3:22PM EDT450.0027.3023.2030.30-16.00-36.95%3127.40%
FDS240719P004600002024-06-21 11:31AM EDT460.0036.0932.9040.00-14.91-29.24%1031.98%
FDS240719P004800002024-06-06 1:36PM EDT480.0072.5253.3059.800.00--041.03%
FDS240719P005400002024-06-05 12:56PM EDT540.00141.05111.40121.000.00--070.26%