FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00400000 | 2024-05-15 2:12PM EDT | 400.00 | 47.40 | 45.10 | 50.80 | +5.40 | +12.86% | 2 | 1 | 91.02% |
| FDS240517C00420000 | 2024-05-13 10:30AM EDT | 420.00 | 27.30 | 24.70 | 30.20 | +4.20 | +18.18% | 1 | 6 | 52.69% |
| FDS240517C00430000 | 2024-05-15 2:16PM EDT | 430.00 | 17.00 | 13.90 | 20.40 | +8.00 | +88.89% | 1 | 20 | 63.76% |
| FDS240517C00440000 | 2024-05-15 2:16PM EDT | 440.00 | 7.40 | 6.20 | 8.60 | +3.60 | +94.74% | 12 | 56 | 29.14% |
| FDS240517C00450000 | 2024-05-15 12:24PM EDT | 450.00 | 1.62 | 0.65 | 1.75 | +0.72 | +80.00% | 6 | 27 | 19.81% |
| FDS240517C00460000 | 2024-05-10 9:30AM EDT | 460.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 1 | 18 | 25.71% |
| FDS240517C00470000 | 2024-05-07 9:30AM EDT | 470.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 12 | 34.47% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 4.80 | 0.00 | - | 6 | 8 | 76.17% |
| FDS240517C00490000 | 2024-05-07 1:39PM EDT | 490.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 49.71% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 77.49% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 87.94% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 97.95% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 107.57% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 116.85% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 125.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 2024-04-22 3:56PM EDT | 320.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | - | 1 | 194.24% |
| FDS240517P00360000 | 2024-05-07 1:59PM EDT | 360.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 134.18% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 3 | 119.82% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 5 | 105.62% |
| FDS240517P00390000 | 2024-05-10 10:15AM EDT | 390.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 10 | 16 | 73.83% |
| FDS240517P00400000 | 2024-05-10 10:15AM EDT | 400.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 77.49% |
| FDS240517P00410000 | 2024-05-03 3:04PM EDT | 410.00 | 0.96 | 0.00 | 0.15 | 0.00 | - | 15 | 25 | 46.78% |
| FDS240517P00420000 | 2024-05-10 2:56PM EDT | 420.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 5 | 102 | 50.68% |
| FDS240517P00430000 | 2024-05-10 1:10PM EDT | 430.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 30.71% |
| FDS240517P00440000 | 2024-05-14 10:26AM EDT | 440.00 | 1.90 | 0.00 | 0.40 | 0.00 | - | 3 | 52 | 14.60% |
| FDS240517P00450000 | 2024-05-15 2:16PM EDT | 450.00 | 3.70 | 2.60 | 5.10 | -23.70 | -86.50% | 7 | 2 | 18.57% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 193.18% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 156.18% |
© 2024 Yahoo. All rights reserved.