Australia 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
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----380.000.150.00-119
741.900.00--1390.000.500.00-36
512.000.00-10400.000.050.00-12
-----410.001.550.00-21
769.000.00-11420.004.480.00-22
759.000.00-11430.005.440.00-11
440.000.00--0440.000.600.00-44
-----450.000.500.00-12
-----470.000.050.00-213
909.180.00-11480.002.150.00-24
-----490.000.500.00-14
885.23+143.97+19.42%22500.000.050.00-22
-----520.001.300.00-15
595.000.00-11540.006.000.00-13
-----560.008.500.00-262
245.230.00-11580.000.750.00-12
750.700.00-26600.004.600.00-334
390.800.00--0610.000.550.00-615
-----620.0028.400.00--1
-----630.0013.400.00-13
214.170.00--0640.001.000.00-13
675.030.00-12650.002.360.00-1204
485.300.00-12660.0018.200.00-191
655.280.00-10670.002.380.00-126
-----680.008.100.00-5110
-----690.0012.800.00-119
236.420.00-11700.007.800.00-522
-----710.008.900.00-10106
648.000.00-12720.0011.100.00-239
420.800.00--1730.000.150.00-1530
132.300.00--3740.0013.400.00-530
-----750.009.000.00-122
182.830.00-11760.0044.100.00-55
179.530.00-10770.0017.100.00-132
142.700.00-10780.003.540.00-110
174.710.00--1790.003.850.00-34
439.500.00-22800.000.850.00-1247
307.600.00--0810.003.850.00-110
164.940.00-11820.001.200.00-15
130.200.00--1830.002.150.00-19
304.700.00-11840.001.400.00-177
227.180.00-11850.005.200.00-129
407.000.00-53860.002.850.00-13
212.600.00--1870.00-----
438.000.00-25880.0098.600.00--0
109.940.00-11890.003.690.00-10
139.100.00-32900.000.300.00-19
178.790.00-11920.000.050.00-33
-----930.003.380.00-11
368.260.00-314940.005.440.00-120
-----950.002.850.00--1
119.000.00-12960.000.400.00-16
-----970.000.600.00--1
322.700.00--1980.004.800.00-16
-----990.0013.350.00-1010
386.00+47.25+13.95%10291,000.002.230.00-112
-----1,010.002.010.00-11
130.450.00-1111,020.001.400.00-38
-----1,030.001.410.00-42
108.000.00--01,040.000.250.00-18
-----1,050.000.250.00-111
179.400.00-141,060.001.560.00-313
289.500.00-211,070.000.150.00-17
226.000.00-241,080.002.830.00-17
-----1,090.002.190.00-10
301.830.00-281,100.000.850.00-39
-----1,110.000.250.00-23
219.650.00-141,120.003.620.00-14
205.970.00-2271,130.000.500.00-230
141.200.00-221,140.001.500.00-115
138.440.00-151,150.000.30-0.39-56.52%2299
273.000.00-2591,160.001.140.00-146
48.300.00--11,170.002.400.00-219
189.350.00-1121,180.001.480.00-116
38.100.00--11,190.002.400.00-17
134.730.00-1221,200.001.72+0.62+56.36%322
63.400.00--21,210.001.80+1.30+260.00%329
62.300.00-251,220.004.000.00-176
69.460.00-221,230.001.700.00-325
144.000.00-1271,240.005.800.00-117
99.000.00-141,250.002.50-4.40-63.77%168
91.000.00-1171,260.003.380.00-132
58.380.00-141,270.003.50-9.72-73.52%124
44.000.00-4131,280.0013.500.00-551
68.000.00-111,290.004.20+0.50+13.51%328
78.950.00-2311,300.005.60+1.40+33.33%322
71.500.00-241,310.004.00-1.62-28.83%49
60.100.00-2181,320.004.79-1.91-28.51%318
45.100.00-371,330.008.530.00-15
17.020.00-2101,340.0013.250.00-17
36.000.00-251,350.009.70-4.60-32.17%215
32.000.00-461,360.0010.60-6.90-39.43%111
20.000.00-181,370.0016.00-6.10-27.60%730
21.490.00-1211,380.0020.50-7.70-27.30%224
19.60+3.10+18.79%131,390.0025.300.00-45
19.000.00-4141,400.0037.000.00-113
9.600.00-361,410.00259.600.00--0
13.000.00-1611,420.0058.000.00-64
5.950.00-151,430.0041.400.00--3
4.800.00-1351,440.0082.450.00--5
3.500.00-1141,450.00-----
4.880.00-151,460.0094.600.00-10
10.500.00-1521,470.00102.070.00--0
1.300.00-1261,480.00-----
2.750.00-121,490.00-----
2.150.00-1211,500.0078.200.00-12
7.100.00-241,510.0085.400.00--1
6.300.00-241,520.0092.900.00--1
4.360.00-971,530.00-----
2.400.00-1171,540.00-----
1.00-1.32-56.90%131,550.00-----
5.000.00-231,560.00-----
4.430.00-121,570.00184.000.00--0
2.320.00-221,580.00-----
2.320.00-121,590.00-----
0.350.00-131,600.00185.100.00-190
2.240.00-101,610.00-----
2.220.00-221,620.00-----
-----1,640.00489.000.00--0
-----1,660.00508.900.00--0
0.590.00-101,670.00-----
0.250.00-121,680.00-----
12.100.00-111,700.00549.000.00--0
0.650.00-111,710.00-----
-----1,720.00339.000.00-10
0.490.00-221,760.00-----
1.750.00-131,780.00397.140.00--0
1.800.00-101,800.00-----
1.000.00-151,820.00539.000.00-10
1.770.00-271,840.00578.700.00-10
1.940.00-111,860.00-----
1.990.00-121,900.00-----
0.150.00-4221,920.00-----
0.350.00-3181,940.00-----
0.050.00-111,960.00-----