New Zealand markets closed

Fair Isaac Corporation (FICO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,390.59+11.58 (+0.84%)
At close: 04:00PM EDT
1,388.73 -1.86 (-0.13%)
After hours: 06:08PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FICO240719C006200002024-01-29 3:33PM EDT620.00617.40665.00675.000.00--10.00%
FICO240719C007200002024-01-02 1:31PM EDT720.00430.30537.00544.600.00--10.00%
FICO240719C008200002023-12-19 3:48PM EDT820.00369.80454.50464.000.00--10.00%
FICO240719C008400002023-12-05 1:43PM EDT840.00329.00313.40319.900.00--10.00%
FICO240719C008800002023-11-21 4:50PM EDT880.00240.20326.70334.500.00--20.00%
FICO240719C009500002024-04-26 10:07AM EDT950.00221.49440.00449.000.00-2069.89%
FICO240719C010000002024-05-17 11:48AM EDT1,000.00426.31392.00402.000.00-2268.41%
FICO240719C010300002024-03-06 11:17AM EDT1,030.00289.70235.80242.000.00-220.00%
FICO240719C010500002024-06-03 9:54AM EDT1,050.00238.54343.00352.000.00-3161.08%
FICO240719C010600002023-12-14 4:35PM EDT1,060.00170.60230.90238.800.00--10.00%
FICO240719C010700002024-05-02 9:36AM EDT1,070.00122.10226.00235.000.00--10.00%
FICO240719C010800002024-02-21 10:43AM EDT1,080.00219.10232.00239.600.00--20.00%
FICO240719C010900002023-12-14 4:35PM EDT1,090.00151.65208.30216.400.00--10.00%
FICO240719C011000002024-05-10 1:00PM EDT1,100.00264.31217.00227.000.00-250.00%
FICO240719C011100002024-04-11 9:30AM EDT1,110.00136.27234.00244.000.00-330.00%
FICO240719C011200002024-06-06 3:13PM EDT1,120.00227.45274.80284.000.00-1352.78%
FICO240719C011300002024-06-06 3:27PM EDT1,130.00214.09265.00274.000.00-2351.26%
FICO240719C011400002024-05-10 1:00PM EDT1,140.00228.31180.00190.000.00-2120.00%
FICO240719C011500002024-04-26 11:27AM EDT1,150.0069.10246.00255.000.00-1255.12%
FICO240719C011600002024-01-26 10:35AM EDT1,160.00157.90188.80196.000.00-110.00%
FICO240719C011800002024-05-07 10:33AM EDT1,180.00107.10165.00172.500.00-1100.00%
FICO240719C012000002024-05-22 12:03PM EDT1,200.00208.44198.60207.000.00-9348.18%
FICO240719C012200002024-05-07 9:39AM EDT1,220.0077.30151.00165.600.00-120.00%
FICO240719C012400002024-05-22 2:43PM EDT1,240.00158.87162.20171.000.00-13644.39%
FICO240719C012600002024-05-09 1:20PM EDT1,260.0075.7884.3090.900.00-2110.00%
FICO240719C012800002024-06-12 1:04PM EDT1,280.00126.00127.40137.000.00-2541.17%
FICO240719C012900002024-06-06 12:58PM EDT1,290.0091.45119.70129.000.00-5540.53%
FICO240719C013000002024-06-13 12:27PM EDT1,300.0091.75112.00121.000.00-51339.78%
FICO240719C013100002024-06-13 10:02AM EDT1,310.0090.00104.30113.000.00-1438.94%
FICO240719C013200002024-05-21 2:43PM EDT1,320.00101.6396.80106.000.00-5438.65%
FICO240719C013300002024-06-10 3:23PM EDT1,330.0045.4089.8098.800.00-1138.10%
FICO240719C013400002024-05-15 10:22AM EDT1,340.00100.0068.2076.800.00-51328.03%
FICO240719C013500002024-06-06 9:58AM EDT1,350.0060.6976.5085.000.00-161337.01%
FICO240719C013600002024-06-13 11:26AM EDT1,360.0062.4770.2079.000.00-1536.81%
FICO240719C013700002024-05-30 11:32AM EDT1,370.0032.9964.0070.900.00-1235.23%
FICO240719C013800002024-06-12 9:30AM EDT1,380.0032.3058.4068.000.00-102436.57%
FICO240719C013900002024-05-29 10:43AM EDT1,390.0060.8053.2062.000.00-1335.94%
FICO240719C014000002024-06-13 9:31AM EDT1,400.0054.0050.8057.000.00-1735.75%
FICO240719C014100002024-06-12 11:23AM EDT1,410.0036.9043.4052.000.00--135.40%
FICO240719C014200002024-06-13 9:34AM EDT1,420.0041.0039.3048.000.00-11635.49%
FICO240719C014400002024-05-30 9:55AM EDT1,440.0021.2030.6039.900.00-11035.18%
FICO240719C014500002024-06-13 10:04AM EDT1,450.0021.2427.1036.000.00-11134.88%
FICO240719C014600002024-06-13 10:04AM EDT1,460.0018.4923.9033.000.00-1235.00%
FICO240719C014800002024-03-13 3:32PM EDT1,480.0029.816.0013.200.00-2224.97%
FICO240719C014900002024-05-29 10:01AM EDT1,490.0026.9015.1024.000.00-11234.48%
FICO240719C015000002024-06-12 2:59PM EDT1,500.0014.4313.1021.800.00-101134.57%
FICO240719C015100002024-05-21 10:04AM EDT1,510.0024.0010.3019.400.00--134.38%
FICO240719C015200002024-05-31 3:47PM EDT1,520.005.119.0017.500.00-1334.42%
FICO240719C015400002024-05-17 3:29PM EDT1,540.0022.906.1014.000.00-1134.36%
FICO240719C015500002024-06-12 2:59PM EDT1,550.007.684.3013.000.00--1034.81%
FICO240719C015600002024-05-17 12:25PM EDT1,560.0020.403.3011.900.00-1135.07%
FICO240719C015900002024-06-10 9:30AM EDT1,590.001.350.859.200.00--135.94%
FICO240719C016000002024-04-01 9:42AM EDT1,600.009.500.055.000.00-1731.65%
FICO240719C016200002024-05-16 3:51PM EDT1,620.0012.470.158.300.00--138.28%
FICO240719C016600002024-05-22 11:04AM EDT1,660.004.600.004.800.00-1237.37%
FICO240719C017000002024-06-04 10:05AM EDT1,700.000.050.004.800.00-1341.14%
FICO240719C017200002024-01-19 3:44PM EDT1,720.006.105.6013.000.00-2250.01%
FICO240719C018000002024-05-10 12:18PM EDT1,800.001.000.004.800.00-1049.90%
FICO240719C018100002024-05-31 11:07AM EDT1,810.001.000.004.800.00-1150.74%
FICO240719C018300002024-06-10 10:18AM EDT1,830.001.290.004.800.00--352.37%
FICO240719C018400002024-04-24 10:07AM EDT1,840.002.380.004.800.00-1053.18%
FICO240719C018600002024-04-24 10:06AM EDT1,860.000.700.054.800.00-3254.77%
FICO240719C018800002024-05-31 11:09AM EDT1,880.001.300.004.800.00-1356.34%
FICO240719C019000002024-04-24 10:07AM EDT1,900.002.280.004.700.00-1251.12%
FICO240719C019200002024-06-14 12:53PM EDT1,920.000.400.355.40-3.00-88.24%2254.27%
FICO240719C019400002024-05-21 11:24AM EDT1,940.002.600.002.800.00-2455.43%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FICO240719P005400002024-03-13 3:14PM EDT540.000.800.004.400.00-1317142.99%
FICO240719P005600002024-06-07 10:15AM EDT560.000.050.000.100.00-83492.38%
FICO240719P005800002024-02-15 4:20PM EDT580.001.500.004.800.00-12134.67%
FICO240719P006000002023-12-01 10:30AM EDT600.003.200.156.000.00-11134.85%
FICO240719P006200002024-02-27 11:00AM EDT620.001.000.004.600.00-12124.41%
FICO240719P006400002024-01-05 10:30AM EDT640.003.300.004.800.00-22120.69%
FICO240719P007200002024-04-25 1:10PM EDT720.000.050.004.400.00--1102.60%
FICO240719P008000002024-02-27 4:05PM EDT800.004.690.004.800.00-1188.94%
FICO240719P008200002024-04-11 9:30AM EDT820.003.100.004.700.00-1185.12%
FICO240719P008400002024-02-07 4:52PM EDT840.005.500.058.200.00-7789.81%
FICO240719P008600002023-12-20 2:17PM EDT860.0018.266.1010.000.00-12198.26%
FICO240719P008700002023-12-13 1:47PM EDT870.0018.807.9015.800.00--100105.05%
FICO240719P008800002024-05-14 11:00AM EDT880.000.700.004.700.00-1375.00%
FICO240719P008900002024-04-11 9:30AM EDT890.006.300.004.800.00-112873.63%
FICO240719P009000002024-04-11 9:30AM EDT900.006.900.004.800.00-1172.01%
FICO240719P009500002024-06-07 11:51AM EDT950.001.560.004.800.00-16064.16%
FICO240719P009600002024-05-10 2:10PM EDT960.001.500.004.800.00-21262.63%
FICO240719P009700002024-06-07 11:49AM EDT970.001.250.001.500.00-12051.38%
FICO240719P009800002024-06-07 11:50AM EDT980.001.000.004.800.00-1359.61%
FICO240719P009900002024-05-21 1:32PM EDT990.002.500.004.800.00--558.12%
FICO240719P010000002024-05-30 1:01PM EDT1,000.001.050.003.000.00-1552.48%
FICO240719P010100002024-05-10 9:32AM EDT1,010.003.520.055.300.00-1156.22%
FICO240719P010200002024-05-31 12:06PM EDT1,020.002.160.004.800.00-2353.71%
FICO240719P010300002024-05-10 9:47AM EDT1,030.003.580.004.800.00-1052.26%
FICO240719P010400002024-05-31 11:15AM EDT1,040.003.150.004.800.00-11350.83%
FICO240719P010500002024-05-31 11:15AM EDT1,050.003.250.004.800.00-11556.42%
FICO240719P010600002024-05-10 10:12AM EDT1,060.004.120.004.800.00-2554.85%
FICO240719P010700002024-05-15 1:11PM EDT1,070.003.200.005.300.00-2754.44%
FICO240719P010800002024-05-31 3:55PM EDT1,080.004.551.106.200.00-16354.75%
FICO240719P010900002024-05-17 9:33AM EDT1,090.004.520.054.700.00-8849.98%
FICO240719P011000002024-06-14 2:43PM EDT1,100.001.790.004.50-0.48-21.15%1050048.00%
FICO240719P011100002024-06-14 2:43PM EDT1,110.003.010.254.50+0.49+19.44%1050146.49%
FICO240719P011200002024-06-12 9:30AM EDT1,120.009.730.057.000.00-1449.82%
FICO240719P011300002024-06-12 9:30AM EDT1,130.0010.280.057.300.00-1248.72%
FICO240719P011400002024-05-17 10:48AM EDT1,140.003.880.057.100.00-1446.78%
FICO240719P011500002024-05-31 3:37PM EDT1,150.0014.000.057.400.00-119145.66%
FICO240719P011600002024-06-04 3:05PM EDT1,160.0010.801.507.800.00-1944.66%
FICO240719P011800002024-06-12 3:33PM EDT1,180.006.002.408.00+1.28+27.12%1741.72%
FICO240719P012000002024-06-14 9:58AM EDT1,200.007.001.009.60+1.19+20.48%11340.57%
FICO240719P012100002024-06-12 11:05AM EDT1,210.006.701.7010.000.00-111139.39%
FICO240719P012200002024-06-07 12:55PM EDT1,220.0017.953.0011.000.00-1938.85%
FICO240719P012300002024-06-04 1:06PM EDT1,230.0024.943.4012.000.00-11238.22%
FICO240719P012400002024-06-12 3:33PM EDT1,240.009.936.0012.400.00-213036.89%
FICO240719P012500002024-06-14 3:55PM EDT1,250.0010.217.0013.80-0.79-7.18%1336.49%
FICO240719P012600002024-05-20 1:07PM EDT1,260.0011.588.1015.000.00-1435.79%
FICO240719P012700002024-06-14 10:54AM EDT1,270.0015.728.1017.00+0.72+4.80%2335.69%
FICO240719P012800002024-06-14 2:25PM EDT1,280.0014.7010.2017.80-0.30-2.00%1934.45%
FICO240719P012900002024-05-30 10:04AM EDT1,290.0038.1913.4019.100.00-2233.54%
FICO240719P013000002024-05-31 11:25AM EDT1,300.0064.0015.8022.000.00-2633.74%
FICO240719P013100002024-06-14 10:54AM EDT1,310.0024.3216.1023.40-0.51-2.05%2432.68%
FICO240719P013200002024-06-13 12:13PM EDT1,320.0028.0319.9027.000.00-2433.04%
FICO240719P013400002024-05-22 10:26AM EDT1,340.0039.6024.4033.000.00-2432.40%
FICO240719P013500002024-05-21 1:44PM EDT1,350.0040.1027.2036.900.00--132.40%
FICO240719P013600002024-05-30 3:51PM EDT1,360.0089.3831.0040.000.00-1431.75%
FICO240719P013700002024-06-13 10:15AM EDT1,370.0047.2036.1044.000.00-3231.49%
FICO240719P013800002024-06-12 11:21AM EDT1,380.0054.8041.7049.000.00-6431.65%
FICO240719P014000002024-05-30 10:47AM EDT1,400.00112.2849.0058.600.00-1131.21%
FICO240719P014200002024-05-15 3:59PM EDT1,420.0087.3060.0069.000.00--130.55%
FICO240719P014400002024-05-20 11:47AM EDT1,440.0064.7072.0081.000.00--130.13%
FICO240719P014600002024-05-17 3:37PM EDT1,460.0092.5085.4094.700.00-1130.07%
FICO240719P015600002024-05-21 9:47AM EDT1,560.00188.67167.00176.000.00-1029.40%
FICO240719P015700002024-05-21 9:47AM EDT1,570.00197.60176.00186.000.00--030.56%
FICO240719P015800002024-01-23 10:59AM EDT1,580.00309.60291.50301.000.00-10102.18%
FICO240719P016000002024-01-23 3:42PM EDT1,600.00328.70313.00322.600.00-20106.50%
FICO240719P016200002024-01-25 12:43PM EDT1,620.00341.50333.00343.000.00-10109.91%
FICO240719P016400002023-12-20 10:37AM EDT1,640.00489.00375.00383.700.00--0125.97%
FICO240719P016600002024-05-03 10:11AM EDT1,660.00470.80367.00377.000.00-20112.54%
FICO240719P016800002023-12-20 10:37AM EDT1,680.00528.90414.20423.000.00--0131.76%
FICO240719P017400002024-05-21 10:55AM EDT1,740.00359.00344.00354.000.00-1044.38%
FICO240719P018200002024-05-03 10:11AM EDT1,820.00631.10527.00537.000.00-20134.64%
FICO240719P018400002024-01-23 10:31AM EDT1,840.00559.000.000.000.00-100.00%