FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621C00220000 | 2024-04-26 9:45AM EDT | 220.00 | 202.14 | 226.30 | 233.70 | 0.00 | - | 1 | 1 | 100.49% |
| FDS240621C00400000 | 2023-10-23 3:51PM EDT | 400.00 | 59.70 | 74.70 | 77.80 | 0.00 | - | - | 2 | 96.06% |
| FDS240621C00420000 | 2024-05-13 2:52PM EDT | 420.00 | 25.20 | 30.10 | 35.00 | 0.00 | - | 1 | 3 | 31.38% |
| FDS240621C00430000 | 2024-05-03 10:56AM EDT | 430.00 | 13.50 | 21.90 | 25.80 | 0.00 | - | 2 | 7 | 26.79% |
| FDS240621C00440000 | 2024-05-22 11:02AM EDT | 440.00 | 15.70 | 15.10 | 20.90 | +6.90 | +78.41% | 1 | 12 | 30.02% |
| FDS240621C00450000 | 2024-05-21 10:32AM EDT | 450.00 | 10.50 | 7.50 | 12.10 | 0.00 | - | 1 | 75 | 23.34% |
| FDS240621C00460000 | 2024-05-22 11:15AM EDT | 460.00 | 5.40 | 3.20 | 7.90 | -0.74 | -12.05% | 2 | 549 | 23.34% |
| FDS240621C00470000 | 2024-05-21 3:49PM EDT | 470.00 | 3.40 | 1.10 | 4.00 | 0.00 | - | 27 | 121 | 21.25% |
| FDS240621C00480000 | 2024-05-20 12:34PM EDT | 480.00 | 1.39 | 0.40 | 2.85 | 0.00 | - | 3 | 8 | 23.31% |
| FDS240621C00490000 | 2024-05-21 9:30AM EDT | 490.00 | 0.65 | 0.10 | 3.70 | 0.00 | - | 1 | 6 | 30.43% |
| FDS240621C00500000 | 2024-03-25 1:15PM EDT | 500.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 26.81% |
| FDS240621C00510000 | 2024-04-03 9:30AM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| FDS240621C00520000 | 2024-04-12 10:56AM EDT | 520.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 2 | 8 | 43.68% |
| FDS240621C00530000 | 2024-03-25 11:08AM EDT | 530.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 382 | 37.20% |
| FDS240621C00540000 | 2024-04-11 3:43PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.36% |
| FDS240621C00550000 | 2023-11-20 3:41PM EDT | 550.00 | 4.91 | 2.30 | 7.00 | 0.00 | - | - | 17 | 57.46% |
| FDS240621C00560000 | 2024-03-20 3:59PM EDT | 560.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 46.41% |
| FDS240621C00570000 | 2024-01-31 10:30AM EDT | 570.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FDS240621C00620000 | 2023-12-05 12:20PM EDT | 620.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.52% |
| FDS240621C00640000 | 2024-04-24 3:33PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 50.00% |
| FDS240621C00660000 | 2023-12-12 2:43PM EDT | 660.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 64.14% |
| FDS240621C00680000 | 2024-02-01 1:46PM EDT | 680.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 71.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621P00220000 | 2024-05-09 9:53AM EDT | 220.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 118.46% |
| FDS240621P00310000 | 2023-10-25 10:55AM EDT | 310.00 | 2.59 | 0.00 | 3.50 | 0.00 | - | - | 0 | 77.59% |
| FDS240621P00370000 | 2023-11-28 11:49AM EDT | 370.00 | 3.70 | 1.25 | 6.20 | 0.00 | - | - | 1 | 55.87% |
| FDS240621P00380000 | 2024-04-23 12:28PM EDT | 380.00 | 2.65 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 42.29% |
| FDS240621P00390000 | 2024-04-25 2:00PM EDT | 390.00 | 4.10 | 0.00 | 2.05 | 0.00 | - | 8 | 9 | 37.45% |
| FDS240621P00400000 | 2024-05-13 9:30AM EDT | 400.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | 2 | 13 | 33.23% |
| FDS240621P00410000 | 2024-04-19 11:29AM EDT | 410.00 | 6.40 | 0.90 | 2.30 | 0.00 | - | 5 | 9 | 28.22% |
| FDS240621P00420000 | 2024-05-20 9:49AM EDT | 420.00 | 2.00 | 1.50 | 2.50 | 0.00 | - | 3 | 44 | 23.57% |
| FDS240621P00430000 | 2024-05-17 10:27AM EDT | 430.00 | 4.88 | 2.25 | 4.30 | 0.00 | - | 2 | 41 | 22.71% |
| FDS240621P00440000 | 2024-05-17 10:21AM EDT | 440.00 | 8.50 | 4.90 | 7.30 | 0.00 | - | 1 | 122 | 22.31% |
| FDS240621P00450000 | 2024-05-21 3:48PM EDT | 450.00 | 10.00 | 7.60 | 10.80 | 0.00 | - | 25 | 30 | 20.44% |
| FDS240621P00460000 | 2024-03-28 12:12PM EDT | 460.00 | 17.50 | 35.10 | 42.90 | 0.00 | - | 10 | 10 | 63.71% |
| FDS240621P00470000 | 2024-03-26 10:49AM EDT | 470.00 | 30.30 | 46.00 | 53.00 | 0.00 | - | 1 | 0 | 72.25% |
| FDS240621P00480000 | 2024-03-13 12:24PM EDT | 480.00 | 19.10 | 51.20 | 57.80 | 0.00 | - | 1 | 3 | 69.47% |
| FDS240621P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 47.00 | 54.40 | 0.00 | - | 3 | 0 | 55.22% |
| FDS240621P00500000 | 2024-03-21 9:34AM EDT | 500.00 | 30.00 | 62.20 | 70.70 | 0.00 | - | 5 | 0 | 65.17% |
© 2024 Yahoo. All rights reserved.