Fair Isaac Corporation (FICO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 380.00 | 0.15 | 0.00 | - | 1 | 19 |
| 741.90 | 0.00 | - | - | 1 | 390.00 | 0.50 | 0.00 | - | 3 | 6 |
| 512.00 | 0.00 | - | 1 | 0 | 400.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 410.00 | 1.55 | 0.00 | - | 2 | 1 |
| 769.00 | 0.00 | - | 1 | 1 | 420.00 | 4.48 | 0.00 | - | 2 | 2 |
| 759.00 | 0.00 | - | 1 | 1 | 430.00 | 5.44 | 0.00 | - | 1 | 1 |
| 440.00 | 0.00 | - | - | 0 | 440.00 | 0.60 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 450.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 0.05 | 0.00 | - | 2 | 13 |
| 909.18 | 0.00 | - | 1 | 1 | 480.00 | 2.15 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 490.00 | 0.50 | 0.00 | - | 1 | 4 |
| 885.23 | +143.97 | +19.42% | 2 | 2 | 500.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 520.00 | 1.30 | 0.00 | - | 1 | 5 |
| 595.00 | 0.00 | - | 1 | 1 | 540.00 | 6.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 560.00 | 8.50 | 0.00 | - | 2 | 62 |
| 245.23 | 0.00 | - | 1 | 1 | 580.00 | 0.75 | 0.00 | - | 1 | 2 |
| 750.70 | 0.00 | - | 2 | 6 | 600.00 | 4.60 | 0.00 | - | 3 | 34 |
| 390.80 | 0.00 | - | - | 0 | 610.00 | 0.55 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 620.00 | 28.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 630.00 | 13.40 | 0.00 | - | 1 | 3 |
| 214.17 | 0.00 | - | - | 0 | 640.00 | 1.00 | 0.00 | - | 1 | 3 |
| 675.03 | 0.00 | - | 1 | 2 | 650.00 | 2.36 | 0.00 | - | 1 | 204 |
| 485.30 | 0.00 | - | 1 | 2 | 660.00 | 18.20 | 0.00 | - | 1 | 91 |
| 655.28 | 0.00 | - | 1 | 0 | 670.00 | 2.38 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 680.00 | 8.10 | 0.00 | - | 5 | 110 |
| - | - | - | - | - | 690.00 | 12.80 | 0.00 | - | 1 | 19 |
| 236.42 | 0.00 | - | 1 | 1 | 700.00 | 7.80 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 710.00 | 8.90 | 0.00 | - | 10 | 106 |
| 648.00 | 0.00 | - | 1 | 2 | 720.00 | 11.10 | 0.00 | - | 2 | 39 |
| 420.80 | 0.00 | - | - | 1 | 730.00 | 0.15 | 0.00 | - | 15 | 30 |
| 132.30 | 0.00 | - | - | 3 | 740.00 | 13.40 | 0.00 | - | 5 | 30 |
| - | - | - | - | - | 750.00 | 9.00 | 0.00 | - | 1 | 22 |
| 182.83 | 0.00 | - | 1 | 1 | 760.00 | 44.10 | 0.00 | - | 5 | 5 |
| 179.53 | 0.00 | - | 1 | 0 | 770.00 | 17.10 | 0.00 | - | 1 | 32 |
| 142.70 | 0.00 | - | 1 | 0 | 780.00 | 3.54 | 0.00 | - | 1 | 10 |
| 174.71 | 0.00 | - | - | 1 | 790.00 | 3.85 | 0.00 | - | 3 | 4 |
| 439.50 | 0.00 | - | 2 | 2 | 800.00 | 0.85 | 0.00 | - | 1 | 247 |
| 307.60 | 0.00 | - | - | 0 | 810.00 | 3.85 | 0.00 | - | 1 | 10 |
| 164.94 | 0.00 | - | 1 | 1 | 820.00 | 1.20 | 0.00 | - | 1 | 5 |
| 130.20 | 0.00 | - | - | 1 | 830.00 | 2.15 | 0.00 | - | 1 | 9 |
| 304.70 | 0.00 | - | 1 | 1 | 840.00 | 1.40 | 0.00 | - | 1 | 77 |
| 227.18 | 0.00 | - | 1 | 1 | 850.00 | 5.20 | 0.00 | - | 1 | 29 |
| 407.00 | 0.00 | - | 5 | 3 | 860.00 | 2.85 | 0.00 | - | 1 | 3 |
| 212.60 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 438.00 | 0.00 | - | 2 | 5 | 880.00 | 98.60 | 0.00 | - | - | 0 |
| 109.94 | 0.00 | - | 1 | 1 | 890.00 | 3.69 | 0.00 | - | 1 | 0 |
| 139.10 | 0.00 | - | 3 | 2 | 900.00 | 0.30 | 0.00 | - | 1 | 9 |
| 178.79 | 0.00 | - | 1 | 1 | 920.00 | 0.05 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 930.00 | 3.38 | 0.00 | - | 1 | 1 |
| 368.26 | 0.00 | - | 3 | 14 | 940.00 | 5.44 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 950.00 | 2.85 | 0.00 | - | - | 1 |
| 119.00 | 0.00 | - | 1 | 2 | 960.00 | 0.40 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 970.00 | 0.60 | 0.00 | - | - | 1 |
| 322.70 | 0.00 | - | - | 1 | 980.00 | 4.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 990.00 | 13.35 | 0.00 | - | 10 | 10 |
| 386.00 | +47.25 | +13.95% | 10 | 29 | 1,000.00 | 2.23 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,010.00 | 2.01 | 0.00 | - | 1 | 1 |
| 130.45 | 0.00 | - | 1 | 11 | 1,020.00 | 1.40 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 1,030.00 | 1.41 | 0.00 | - | 4 | 2 |
| 108.00 | 0.00 | - | - | 0 | 1,040.00 | 0.25 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,050.00 | 0.25 | 0.00 | - | 1 | 11 |
| 179.40 | 0.00 | - | 1 | 4 | 1,060.00 | 1.56 | 0.00 | - | 3 | 13 |
| 289.50 | 0.00 | - | 2 | 1 | 1,070.00 | 0.15 | 0.00 | - | 1 | 7 |
| 226.00 | 0.00 | - | 2 | 4 | 1,080.00 | 2.83 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,090.00 | 2.19 | 0.00 | - | 1 | 0 |
| 301.83 | 0.00 | - | 2 | 8 | 1,100.00 | 0.85 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 1,110.00 | 0.25 | 0.00 | - | 2 | 3 |
| 219.65 | 0.00 | - | 1 | 4 | 1,120.00 | 3.62 | 0.00 | - | 1 | 4 |
| 205.97 | 0.00 | - | 2 | 27 | 1,130.00 | 0.50 | 0.00 | - | 2 | 30 |
| 141.20 | 0.00 | - | 2 | 2 | 1,140.00 | 1.50 | 0.00 | - | 1 | 15 |
| 138.44 | 0.00 | - | 1 | 5 | 1,150.00 | 0.30 | -0.39 | -56.52% | 2 | 299 |
| 273.00 | 0.00 | - | 2 | 59 | 1,160.00 | 1.14 | 0.00 | - | 1 | 46 |
| 48.30 | 0.00 | - | - | 1 | 1,170.00 | 2.40 | 0.00 | - | 2 | 19 |
| 189.35 | 0.00 | - | 1 | 12 | 1,180.00 | 1.48 | 0.00 | - | 1 | 16 |
| 38.10 | 0.00 | - | - | 1 | 1,190.00 | 2.40 | 0.00 | - | 1 | 7 |
| 134.73 | 0.00 | - | 1 | 22 | 1,200.00 | 1.72 | +0.62 | +56.36% | 3 | 22 |
| 63.40 | 0.00 | - | - | 2 | 1,210.00 | 1.80 | +1.30 | +260.00% | 3 | 29 |
| 62.30 | 0.00 | - | 2 | 5 | 1,220.00 | 4.00 | 0.00 | - | 1 | 76 |
| 69.46 | 0.00 | - | 2 | 2 | 1,230.00 | 1.70 | 0.00 | - | 3 | 25 |
| 144.00 | 0.00 | - | 1 | 27 | 1,240.00 | 5.80 | 0.00 | - | 1 | 17 |
| 99.00 | 0.00 | - | 1 | 4 | 1,250.00 | 2.50 | -4.40 | -63.77% | 1 | 68 |
| 91.00 | 0.00 | - | 1 | 17 | 1,260.00 | 3.38 | 0.00 | - | 1 | 32 |
| 58.38 | 0.00 | - | 1 | 4 | 1,270.00 | 3.50 | -9.72 | -73.52% | 1 | 24 |
| 44.00 | 0.00 | - | 4 | 13 | 1,280.00 | 13.50 | 0.00 | - | 5 | 51 |
| 68.00 | 0.00 | - | 1 | 1 | 1,290.00 | 4.20 | +0.50 | +13.51% | 3 | 28 |
| 78.95 | 0.00 | - | 2 | 31 | 1,300.00 | 5.60 | +1.40 | +33.33% | 3 | 22 |
| 71.50 | 0.00 | - | 2 | 4 | 1,310.00 | 4.00 | -1.62 | -28.83% | 4 | 9 |
| 60.10 | 0.00 | - | 2 | 18 | 1,320.00 | 4.79 | -1.91 | -28.51% | 3 | 18 |
| 45.10 | 0.00 | - | 3 | 7 | 1,330.00 | 8.53 | 0.00 | - | 1 | 5 |
| 17.02 | 0.00 | - | 2 | 10 | 1,340.00 | 13.25 | 0.00 | - | 1 | 7 |
| 36.00 | 0.00 | - | 2 | 5 | 1,350.00 | 9.70 | -4.60 | -32.17% | 2 | 15 |
| 32.00 | 0.00 | - | 4 | 6 | 1,360.00 | 10.60 | -6.90 | -39.43% | 1 | 11 |
| 20.00 | 0.00 | - | 1 | 8 | 1,370.00 | 16.00 | -6.10 | -27.60% | 7 | 30 |
| 21.49 | 0.00 | - | 1 | 21 | 1,380.00 | 20.50 | -7.70 | -27.30% | 2 | 24 |
| 19.60 | +3.10 | +18.79% | 1 | 3 | 1,390.00 | 25.30 | 0.00 | - | 4 | 5 |
| 19.00 | 0.00 | - | 4 | 14 | 1,400.00 | 37.00 | 0.00 | - | 1 | 13 |
| 9.60 | 0.00 | - | 3 | 6 | 1,410.00 | 259.60 | 0.00 | - | - | 0 |
| 13.00 | 0.00 | - | 1 | 61 | 1,420.00 | 58.00 | 0.00 | - | 6 | 4 |
| 5.95 | 0.00 | - | 1 | 5 | 1,430.00 | 41.40 | 0.00 | - | - | 3 |
| 4.80 | 0.00 | - | 1 | 35 | 1,440.00 | 82.45 | 0.00 | - | - | 5 |
| 3.50 | 0.00 | - | 1 | 14 | 1,450.00 | - | - | - | - | - |
| 4.88 | 0.00 | - | 1 | 5 | 1,460.00 | 94.60 | 0.00 | - | 1 | 0 |
| 10.50 | 0.00 | - | 1 | 52 | 1,470.00 | 102.07 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | 1 | 26 | 1,480.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 1 | 2 | 1,490.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 1 | 21 | 1,500.00 | 78.20 | 0.00 | - | 1 | 2 |
| 7.10 | 0.00 | - | 2 | 4 | 1,510.00 | 85.40 | 0.00 | - | - | 1 |
| 6.30 | 0.00 | - | 2 | 4 | 1,520.00 | 92.90 | 0.00 | - | - | 1 |
| 4.36 | 0.00 | - | 9 | 7 | 1,530.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 17 | 1,540.00 | - | - | - | - | - |
| 1.00 | -1.32 | -56.90% | 1 | 3 | 1,550.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 3 | 1,560.00 | - | - | - | - | - |
| 4.43 | 0.00 | - | 1 | 2 | 1,570.00 | 184.00 | 0.00 | - | - | 0 |
| 2.32 | 0.00 | - | 2 | 2 | 1,580.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 1 | 2 | 1,590.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 3 | 1,600.00 | 185.10 | 0.00 | - | 19 | 0 |
| 2.24 | 0.00 | - | 1 | 0 | 1,610.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 2 | 2 | 1,620.00 | - | - | - | - | - |
| - | - | - | - | - | 1,640.00 | 489.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,660.00 | 508.90 | 0.00 | - | - | 0 |
| 0.59 | 0.00 | - | 1 | 0 | 1,670.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 2 | 1,680.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 1 | 1,700.00 | 549.00 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 1 | 1 | 1,710.00 | - | - | - | - | - |
| - | - | - | - | - | 1,720.00 | 339.00 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 2 | 2 | 1,760.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 3 | 1,780.00 | 397.14 | 0.00 | - | - | 0 |
| 1.80 | 0.00 | - | 1 | 0 | 1,800.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 5 | 1,820.00 | 539.00 | 0.00 | - | 1 | 0 |
| 1.77 | 0.00 | - | 2 | 7 | 1,840.00 | 578.70 | 0.00 | - | 1 | 0 |
| 1.94 | 0.00 | - | 1 | 1 | 1,860.00 | - | - | - | - | - |
| 1.99 | 0.00 | - | 1 | 2 | 1,900.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 22 | 1,920.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 18 | 1,940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 1,960.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.