FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920C00380000 | 2024-04-23 10:36AM EDT | 380.00 | 58.10 | 75.80 | 81.60 | 0.00 | - | - | 1 | 36.51% |
| FDS240920C00420000 | 2024-03-21 3:20PM EDT | 420.00 | 54.66 | 35.00 | 39.00 | 0.00 | - | - | 1 | 19.36% |
| FDS240920C00440000 | 2024-04-04 3:32PM EDT | 440.00 | 27.00 | 18.90 | 23.50 | 0.00 | - | 2 | 2 | 16.75% |
| FDS240920C00450000 | 2024-05-08 10:23AM EDT | 450.00 | 18.22 | 24.80 | 28.00 | 0.00 | - | 2 | 3 | 26.18% |
| FDS240920C00460000 | 2024-03-28 2:27PM EDT | 460.00 | 27.40 | 9.30 | 12.90 | 0.00 | - | 1 | 1 | 16.00% |
| FDS240920C00470000 | 2024-04-17 12:10PM EDT | 470.00 | 13.00 | 14.20 | 17.50 | 0.00 | - | - | 1 | 24.14% |
| FDS240920C00480000 | 2024-05-20 12:05PM EDT | 480.00 | 12.53 | 11.80 | 14.70 | +1.43 | +12.88% | 1 | 3 | 24.67% |
| FDS240920C00490000 | 2024-05-17 11:26AM EDT | 490.00 | 8.30 | 8.30 | 10.40 | 0.00 | - | 4 | 5 | 23.06% |
| FDS240920C00500000 | 2024-05-17 11:26AM EDT | 500.00 | 6.10 | 6.20 | 8.40 | 0.00 | - | 1 | 4 | 23.36% |
| FDS240920C00510000 | 2024-05-17 3:46PM EDT | 510.00 | 4.80 | 3.90 | 6.60 | 0.00 | - | 1 | 10 | 23.43% |
| FDS240920C00530000 | 2024-04-11 9:30AM EDT | 530.00 | 2.35 | 0.45 | 4.60 | 0.00 | - | 2 | 2 | 24.62% |
| FDS240920C00540000 | 2024-02-23 3:11PM EDT | 540.00 | 7.15 | 3.60 | 7.50 | 0.00 | - | 103 | 100 | 31.02% |
| FDS240920C00550000 | 2024-03-20 10:49AM EDT | 550.00 | 10.95 | 0.60 | 6.20 | 0.00 | - | 1 | 1 | 30.99% |
| FDS240920C00700000 | 2024-02-21 4:31PM EDT | 700.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 13 | 34.71% |
| FDS240920C00720000 | 2024-02-21 4:31PM EDT | 720.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 5 | 51.34% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920P00360000 | 2024-05-15 2:02PM EDT | 360.00 | 1.75 | 0.65 | 6.10 | 0.00 | - | 1 | 2 | 36.07% |
| FDS240920P00370000 | 2024-02-26 10:43AM EDT | 370.00 | 3.90 | 3.40 | 4.80 | 0.00 | - | 1 | 0 | 30.46% |
| FDS240920P00380000 | 2024-05-08 1:51PM EDT | 380.00 | 5.30 | 1.45 | 3.20 | 0.00 | - | 5 | 9 | 24.29% |
| FDS240920P00390000 | 2024-05-08 2:23PM EDT | 390.00 | 6.90 | 2.55 | 5.00 | 0.00 | - | 4 | 11 | 24.86% |
| FDS240920P00400000 | 2024-05-08 2:23PM EDT | 400.00 | 9.15 | 3.90 | 6.90 | 0.00 | - | 4 | 11 | 24.73% |
| FDS240920P00410000 | 2024-05-10 3:01PM EDT | 410.00 | 9.40 | 5.60 | 7.30 | 0.00 | - | 1 | 2 | 22.04% |
| FDS240920P00420000 | 2024-04-18 2:24PM EDT | 420.00 | 20.13 | 7.60 | 11.60 | 0.00 | - | 1 | 2 | 23.76% |
| FDS240920P00430000 | 2024-05-03 11:27AM EDT | 430.00 | 20.65 | 9.60 | 13.20 | 0.00 | - | 1 | 7 | 21.69% |
| FDS240920P00440000 | 2024-05-15 1:57PM EDT | 440.00 | 16.50 | 13.10 | 16.40 | 0.00 | - | 1 | 1 | 20.79% |
| FDS240920P00450000 | 2024-05-17 11:16AM EDT | 450.00 | 21.20 | 18.10 | 20.00 | 0.00 | - | 7 | 2 | 19.66% |
| FDS240920P00460000 | 2024-05-15 1:57PM EDT | 460.00 | 25.70 | 21.80 | 25.30 | 0.00 | - | 1 | 2 | 19.45% |
| FDS240920P00470000 | 2024-05-15 1:00PM EDT | 470.00 | 31.90 | 27.70 | 31.10 | 0.00 | - | 1 | 3 | 18.98% |
© 2024 Yahoo. All rights reserved.