FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241115C00220000 | 2023-11-24 1:50PM EDT | 220.00 | 249.90 | 251.00 | 261.00 | 0.00 | - | 1 | 6 | 122.33% |
| FDS241115C00230000 | 2023-10-31 2:52PM EDT | 230.00 | 213.50 | 228.10 | 238.00 | 0.00 | - | 1 | 1 | 93.73% |
| FDS241115C00240000 | 2023-11-21 12:53PM EDT | 240.00 | 229.50 | 234.00 | 244.00 | 0.00 | - | - | 1 | 115.46% |
| FDS241115C00280000 | 2024-03-12 12:13PM EDT | 280.00 | 207.05 | 150.10 | 158.50 | 0.00 | - | 3 | 1 | 0.00% |
| FDS241115C00380000 | 2024-03-21 2:43PM EDT | 380.00 | 92.90 | 70.00 | 74.30 | 0.00 | - | 1 | 4 | 26.64% |
| FDS241115C00390000 | 2024-03-22 9:53AM EDT | 390.00 | 79.50 | 63.10 | 68.10 | 0.00 | - | 1 | 3 | 28.04% |
| FDS241115C00400000 | 2024-04-12 1:47PM EDT | 400.00 | 51.88 | 55.80 | 63.00 | 0.00 | - | 2 | 1 | 29.79% |
| FDS241115C00420000 | 2024-03-21 12:35PM EDT | 420.00 | 58.70 | 42.00 | 47.40 | 0.00 | - | - | 1 | 26.93% |
| FDS241115C00440000 | 2024-05-06 3:56PM EDT | 440.00 | 32.88 | 33.30 | 38.70 | 0.00 | - | 1 | 2 | 28.55% |
| FDS241115C00450000 | 2024-05-15 2:28PM EDT | 450.00 | 29.60 | 27.50 | 32.50 | +7.41 | +33.39% | 1 | 7 | 27.30% |
| FDS241115C00460000 | 2024-04-12 10:08AM EDT | 460.00 | 19.83 | 19.40 | 25.90 | 0.00 | - | 2 | 2 | 25.39% |
| FDS241115C00470000 | 2024-03-06 10:30AM EDT | 470.00 | 38.48 | 19.00 | 21.80 | 0.00 | - | 1 | 0 | 25.08% |
| FDS241115C00480000 | 2024-05-15 9:59AM EDT | 480.00 | 16.65 | 15.10 | 19.60 | -14.15 | -45.94% | 8 | 6 | 25.98% |
| FDS241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 12.90 | 12.40 | 15.50 | 0.00 | - | 1 | 2 | 24.94% |
| FDS241115C00520000 | 2024-04-22 12:40PM EDT | 520.00 | 6.80 | 4.90 | 8.30 | 0.00 | - | - | 2 | 24.13% |
| FDS241115C00550000 | 2024-04-19 9:30AM EDT | 550.00 | 3.20 | 1.80 | 4.40 | 0.00 | - | 1 | 1 | 23.95% |
| FDS241115C00580000 | 2023-12-18 2:53PM EDT | 580.00 | 5.70 | 0.10 | 8.80 | 0.00 | - | - | 1 | 34.27% |
| FDS241115C00600000 | 2024-01-10 4:52PM EDT | 600.00 | 3.30 | 2.40 | 8.90 | 0.00 | - | - | 1 | 37.18% |
| FDS241115C00720000 | 2024-03-22 9:30AM EDT | 720.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 43.40% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241115P00240000 | 2023-11-28 4:05PM EDT | 240.00 | 0.50 | 0.00 | 7.60 | 0.00 | - | - | 1 | 57.62% |
| FDS241115P00270000 | 2024-04-03 9:31AM EDT | 270.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 39.76% |
| FDS241115P00300000 | 2024-04-11 12:23PM EDT | 300.00 | 1.66 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 42.23% |
| FDS241115P00310000 | 2024-04-16 9:30AM EDT | 310.00 | 2.55 | 0.30 | 4.20 | 0.00 | - | - | 3 | 38.08% |
| FDS241115P00320000 | 2024-04-16 9:30AM EDT | 320.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 36.73% |
| FDS241115P00330000 | 2023-11-08 12:51PM EDT | 330.00 | 4.90 | 2.65 | 7.00 | 0.00 | - | - | 1 | 38.11% |
| FDS241115P00350000 | 2024-04-17 1:41PM EDT | 350.00 | 5.49 | 0.35 | 4.40 | 0.00 | - | 1 | 5 | 28.18% |
| FDS241115P00360000 | 2024-05-01 9:42AM EDT | 360.00 | 7.48 | 1.35 | 4.90 | 0.00 | - | 1 | 4 | 26.56% |
| FDS241115P00370000 | 2024-04-23 11:12AM EDT | 370.00 | 9.00 | 1.60 | 6.00 | 0.00 | - | 1 | 6 | 25.72% |
| FDS241115P00380000 | 2024-05-06 11:01AM EDT | 380.00 | 9.20 | 3.80 | 7.60 | 0.00 | - | 1 | 5 | 25.24% |
| FDS241115P00390000 | 2024-03-22 3:35PM EDT | 390.00 | 10.20 | 10.60 | 13.60 | 0.00 | - | 5 | 5 | 29.17% |
| FDS241115P00400000 | 2024-03-22 11:32AM EDT | 400.00 | 13.00 | 12.80 | 16.00 | 0.00 | - | 1 | 15 | 28.43% |
| FDS241115P00410000 | 2024-04-17 11:24AM EDT | 410.00 | 19.00 | 9.10 | 15.30 | 0.00 | - | 1 | 4 | 24.55% |
| FDS241115P00440000 | 2024-04-18 10:11AM EDT | 440.00 | 28.30 | 18.40 | 23.00 | 0.00 | - | 5 | 6 | 20.45% |
| FDS241115P00450000 | 2024-02-02 3:20PM EDT | 450.00 | 16.98 | 21.90 | 28.00 | 0.00 | - | 15 | 15 | 20.25% |
| FDS241115P00460000 | 2024-04-12 10:08AM EDT | 460.00 | 45.40 | 32.70 | 37.20 | 0.00 | - | 1 | 1 | 22.91% |
| FDS241115P00480000 | 2024-01-31 1:52PM EDT | 480.00 | 27.00 | 0.00 | 41.00 | 0.00 | - | - | 1 | 14.51% |
| FDS241115P00530000 | 2023-11-08 2:49PM EDT | 530.00 | 85.00 | 84.50 | 88.60 | 0.00 | - | - | 1 | 20.68% |
| FDS241115P00540000 | 2023-12-05 12:10PM EDT | 540.00 | 93.00 | 82.00 | 86.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.