FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241018C00260000 | 2024-08-19 1:36PM EDT | 260.00 | 151.26 | 183.80 | 192.70 | 0.00 | - | 2 | 0 | 0.00% |
| FDS241018C00270000 | 2024-08-27 12:41PM EDT | 270.00 | 141.64 | 182.40 | 190.90 | 0.00 | - | - | 0 | 165.23% |
| FDS241018C00300000 | 2024-09-23 10:55AM EDT | 300.00 | 171.00 | 151.80 | 159.80 | 0.00 | - | - | 2 | 197.27% |
| FDS241018C00310000 | 2024-09-23 11:28AM EDT | 310.00 | 161.82 | 142.00 | 149.80 | 0.00 | - | - | 0 | 184.67% |
| FDS241018C00410000 | 2024-08-27 1:23PM EDT | 410.00 | 15.80 | 43.30 | 51.80 | 0.00 | - | - | 2 | 53.30% |
| FDS241018C00420000 | 2024-08-30 3:39PM EDT | 420.00 | 15.60 | 36.60 | 44.70 | 0.00 | - | 1 | 2 | 64.60% |
| FDS241018C00430000 | 2024-09-23 9:30AM EDT | 430.00 | 39.00 | 23.30 | 29.60 | 0.00 | - | 1 | 264 | 47.24% |
| FDS241018C00440000 | 2024-09-17 3:52PM EDT | 440.00 | 16.99 | 14.50 | 17.90 | -4.23 | -19.93% | 2 | 7 | 26.71% |
| FDS241018C00450000 | 2024-10-04 12:21PM EDT | 450.00 | 10.78 | 7.10 | 9.50 | 0.00 | - | 1 | 35 | 22.11% |
| FDS241018C00460000 | 2024-10-10 11:38AM EDT | 460.00 | 1.80 | 2.00 | 3.10 | -2.50 | -58.14% | 2 | 26 | 17.65% |
| FDS241018C00470000 | 2024-10-11 2:32PM EDT | 470.00 | 0.35 | 0.40 | 1.35 | -0.65 | -65.00% | 1 | 89 | 21.34% |
| FDS241018C00480000 | 2024-10-08 2:37PM EDT | 480.00 | 0.20 | 0.10 | 1.70 | 0.00 | - | 1 | 698 | 32.65% |
| FDS241018C00490000 | 2024-10-11 11:57AM EDT | 490.00 | 0.35 | 0.35 | 0.65 | 0.00 | - | 1 | 15 | 32.11% |
| FDS241018C00500000 | 2024-10-11 9:30AM EDT | 500.00 | 0.25 | 0.20 | 0.80 | -0.20 | -44.44% | 2 | 12 | 40.70% |
| FDS241018C00510000 | 2024-10-07 11:42AM EDT | 510.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 11 | 56.43% |
| FDS241018C00540000 | 2024-09-11 11:51AM EDT | 540.00 | 0.09 | 0.00 | 1.70 | 0.00 | - | - | 7 | 66.31% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241018P00340000 | 2024-08-15 9:30AM EDT | 340.00 | 1.80 | 0.00 | 1.70 | 0.00 | - | - | 1 | 108.84% |
| FDS241018P00350000 | 2024-08-20 1:56PM EDT | 350.00 | 1.23 | 0.00 | 4.30 | 0.00 | - | - | 1 | 120.43% |
| FDS241018P00360000 | 2024-08-22 11:44AM EDT | 360.00 | 2.59 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 88.62% |
| FDS241018P00370000 | 2024-09-03 12:15PM EDT | 370.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 99.90% |
| FDS241018P00380000 | 2024-09-16 3:40PM EDT | 380.00 | 0.75 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 73.14% |
| FDS241018P00390000 | 2024-09-20 12:54PM EDT | 390.00 | 0.74 | 0.00 | 1.70 | 0.00 | - | 1 | 10 | 64.53% |
| FDS241018P00400000 | 2024-10-11 11:31AM EDT | 400.00 | 0.20 | 0.00 | 0.20 | -0.15 | -42.86% | 1 | 22 | 43.16% |
| FDS241018P00410000 | 2024-09-19 1:08PM EDT | 410.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 60.80% |
| FDS241018P00420000 | 2024-10-07 2:30PM EDT | 420.00 | 0.43 | 0.00 | 1.10 | 0.00 | - | 1 | 72 | 41.38% |
| FDS241018P00430000 | 2024-10-07 3:49PM EDT | 430.00 | 1.07 | 0.00 | 2.95 | 0.00 | - | 58 | 687 | 44.51% |
| FDS241018P00440000 | 2024-10-04 12:21PM EDT | 440.00 | 2.04 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 28.99% |
| FDS241018P00450000 | 2024-10-08 11:40AM EDT | 450.00 | 4.40 | 1.70 | 2.80 | 0.00 | - | 1 | 24 | 19.89% |
| FDS241018P00460000 | 2024-10-11 12:20PM EDT | 460.00 | 6.70 | 5.90 | 7.80 | +0.50 | +8.06% | 2 | 16 | 20.98% |
| FDS241018P00470000 | 2024-09-24 10:16AM EDT | 470.00 | 10.20 | 12.10 | 17.40 | 0.00 | - | 1 | 17 | 32.20% |
| FDS241018P00480000 | 2024-09-19 12:51PM EDT | 480.00 | 16.90 | 21.90 | 26.80 | 0.00 | - | - | 1 | 39.84% |
| FDS241018P00540000 | 2024-09-23 10:20AM EDT | 540.00 | 70.85 | 81.10 | 87.30 | 0.00 | - | 1 | 0 | 57.13% |
© 2024 Yahoo. All rights reserved.