Australia markets close in 3 hours 9 minutes

Fair Isaac Corporation (FICO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,293.82+3.89 (+0.30%)
At close: 04:00PM EDT
1,298.97 +5.15 (+0.40%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FICO240719C006200002024-01-29 3:33PM EDT620.00617.40665.00675.000.00--191.55%
FICO240719C007200002024-01-02 1:31PM EDT720.00430.30537.00544.600.00--10.00%
FICO240719C008200002023-12-19 3:48PM EDT820.00369.80454.50464.000.00--10.00%
FICO240719C008400002023-12-05 1:43PM EDT840.00329.00313.40319.900.00--10.00%
FICO240719C008800002023-11-21 4:50PM EDT880.00240.20326.70334.500.00--20.00%
FICO240719C009500002024-04-26 10:07AM EDT950.00221.49440.00449.000.00-20149.80%
FICO240719C010000002024-05-17 11:48AM EDT1,000.00426.31298.00307.300.00-2253.71%
FICO240719C010300002024-03-06 11:17AM EDT1,030.00289.70235.80242.000.00-220.00%
FICO240719C010500002024-05-10 9:40AM EDT1,050.00238.54250.00257.10-24.61-9.35%3351.34%
FICO240719C010600002023-12-14 4:35PM EDT1,060.00170.60230.90238.800.00--138.19%
FICO240719C010700002024-05-02 9:36AM EDT1,070.00122.10226.00235.000.00--145.49%
FICO240719C010800002024-02-21 10:43AM EDT1,080.00219.10232.00239.600.00--254.91%
FICO240719C010900002023-12-14 4:35PM EDT1,090.00151.65208.30216.400.00--143.78%
FICO240719C011000002024-05-10 1:00PM EDT1,100.00264.31203.00211.900.00-2547.61%
FICO240719C011100002024-04-11 9:30AM EDT1,110.00136.27234.00244.000.00-3374.61%
FICO240719C011200002024-01-23 10:33AM EDT1,120.00228.600.000.000.00-330.00%
FICO240719C011300002024-05-10 1:14PM EDT1,130.00234.03177.30183.900.00-1243.96%
FICO240719C011400002024-05-10 1:00PM EDT1,140.00228.31167.60175.800.00-21243.69%
FICO240719C011500002024-04-26 11:27AM EDT1,150.0069.10246.00255.000.00-1298.23%
FICO240719C011600002024-01-26 10:35AM EDT1,160.00157.90188.80196.000.00-1165.31%
FICO240719C011800002024-05-07 10:33AM EDT1,180.00107.10134.30141.000.00-11039.91%
FICO240719C012000002024-05-22 12:03PM EDT1,200.00208.44118.80125.900.00-9339.17%
FICO240719C012200002024-05-07 9:39AM EDT1,220.0077.30103.90111.500.00-1238.43%
FICO240719C012400002024-05-22 2:43PM EDT1,240.00158.8790.0096.000.00-13636.59%
FICO240719C012600002024-05-09 1:20PM EDT1,260.0075.7877.1083.700.00-21136.19%
FICO240719C012800002024-05-24 1:07PM EDT1,280.00131.5065.0070.600.00-1634.83%
FICO240719C012900002024-05-29 12:11PM EDT1,290.00111.9360.2064.900.00--134.43%
FICO240719C013000002024-05-30 10:32AM EDT1,300.0067.6854.5059.500.00-11434.07%
FICO240719C013100002024-05-31 10:19AM EDT1,310.0053.5049.0054.900.00-3334.00%
FICO240719C013200002024-05-21 2:43PM EDT1,320.00101.6345.0050.800.00-5434.07%
FICO240719C013300002024-05-30 9:46AM EDT1,330.0061.1040.4046.600.00-1033.95%
FICO240719C013400002024-05-15 10:22AM EDT1,340.00100.0036.0041.200.00-51333.02%
FICO240719C013500002024-05-30 10:32AM EDT1,350.0044.5832.0037.000.00-5532.61%
FICO240719C013600002024-05-31 10:31AM EDT1,360.0030.8030.3033.400.00-1432.40%
FICO240719C013700002024-05-30 11:32AM EDT1,370.0032.9925.2030.500.00-1232.47%
FICO240719C013800002024-05-30 10:09AM EDT1,380.0042.9022.2027.400.00-22432.27%
FICO240719C013900002024-05-29 10:43AM EDT1,390.0060.8019.4024.600.00-1332.13%
FICO240719C014000002024-05-29 11:40AM EDT1,400.0052.0017.1022.300.00-1732.17%
FICO240719C014200002024-05-31 3:47PM EDT1,420.0013.6112.4019.500.00-11533.17%
FICO240719C014400002024-05-30 9:55AM EDT1,440.0021.209.0015.900.00-11033.20%
FICO240719C014600002024-06-03 1:22PM EDT1,460.009.036.3013.00-34.67-79.34%1333.33%
FICO240719C014800002024-03-13 3:32PM EDT1,480.0029.816.0013.200.00-2235.90%
FICO240719C014900002024-05-29 10:01AM EDT1,490.0026.903.4010.000.00-11234.01%
FICO240719C015000002024-05-10 12:41PM EDT1,500.0024.612.609.200.00-3334.27%
FICO240719C015100002024-05-21 10:04AM EDT1,510.0024.002.008.600.00--134.67%
FICO240719C015200002024-05-31 3:47PM EDT1,520.005.111.558.200.00-1335.25%
FICO240719C015400002024-05-17 3:29PM EDT1,540.0022.900.157.300.00-1136.17%
FICO240719C015600002024-05-17 12:25PM EDT1,560.0020.400.056.900.00-1137.57%
FICO240719C016000002024-04-01 9:42AM EDT1,600.009.500.055.000.00-1738.36%
FICO240719C016200002024-05-16 3:51PM EDT1,620.0012.470.004.800.00--139.72%
FICO240719C016600002024-05-22 11:04AM EDT1,660.004.600.056.400.00-1245.70%
FICO240719C017000002024-05-16 1:36PM EDT1,700.004.930.004.800.00-1346.13%
FICO240719C017200002024-01-19 3:44PM EDT1,720.006.105.6013.000.00-2254.93%
FICO240719C018000002024-05-10 12:18PM EDT1,800.001.000.004.800.00-1053.49%
FICO240719C018100002024-05-31 11:07AM EDT1,810.001.000.055.900.00-1156.38%
FICO240719C018400002024-04-24 10:07AM EDT1,840.002.380.004.800.00-1056.25%
FICO240719C018600002024-04-24 10:06AM EDT1,860.000.700.054.800.00-3251.26%
FICO240719C018800002024-05-31 11:09AM EDT1,880.001.300.004.800.00-1352.41%
FICO240719C019000002024-04-24 10:07AM EDT1,900.002.280.004.700.00-1253.44%
FICO240719C019200002024-03-08 10:30AM EDT1,920.003.400.004.800.00-1254.80%
FICO240719C019400002024-05-21 11:24AM EDT1,940.002.600.003.300.00-2452.97%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FICO240719P005400002024-03-13 3:14PM EDT540.000.800.004.400.00-1317117.11%
FICO240719P005600002024-05-22 9:36AM EDT560.000.050.050.100.00-93277.34%
FICO240719P005800002024-02-15 4:20PM EDT580.001.500.004.800.00-12109.72%
FICO240719P006000002023-12-01 10:30AM EDT600.003.200.156.000.00-11109.66%
FICO240719P006200002024-02-27 11:00AM EDT620.001.000.004.600.00-12100.73%
FICO240719P006400002024-01-05 10:30AM EDT640.003.300.004.800.00-2297.41%
FICO240719P007200002024-04-25 1:10PM EDT720.000.050.004.400.00--181.53%
FICO240719P008000002024-02-27 4:05PM EDT800.004.690.004.800.00-1169.36%
FICO240719P008200002024-04-11 9:30AM EDT820.003.100.004.700.00-1166.00%
FICO240719P008400002024-02-07 4:52PM EDT840.005.500.058.200.00-7769.49%
FICO240719P008600002023-12-20 2:17PM EDT860.0018.266.1010.000.00-12176.05%
FICO240719P008700002023-12-13 1:47PM EDT870.0018.807.9015.800.00--10081.43%
FICO240719P008800002024-05-14 11:00AM EDT880.000.700.004.700.00-1357.01%
FICO240719P008900002024-04-11 9:30AM EDT890.006.300.004.800.00-112855.76%
FICO240719P009000002024-04-11 9:30AM EDT900.006.900.004.800.00-1154.32%
FICO240719P009500002023-12-21 3:38PM EDT950.0032.6014.1020.300.00--6074.17%
FICO240719P009600002024-05-10 2:10PM EDT960.001.500.004.800.00-21252.50%
FICO240719P009700002024-05-31 12:06PM EDT970.000.990.054.800.00-22451.00%
FICO240719P009800002024-04-19 12:32PM EDT980.0019.520.055.800.00-2251.60%
FICO240719P009900002024-05-21 1:32PM EDT990.002.500.004.800.00--548.03%
FICO240719P010000002024-05-30 1:01PM EDT1,000.001.050.103.000.00-1542.30%
FICO240719P010100002024-05-10 9:32AM EDT1,010.003.520.004.800.00-1145.09%
FICO240719P010200002024-05-31 12:06PM EDT1,020.002.160.004.800.00-2343.63%
FICO240719P010300002024-05-10 9:47AM EDT1,030.003.580.004.800.00-1042.19%
FICO240719P010400002024-05-31 11:15AM EDT1,040.003.150.056.400.00-11343.58%
FICO240719P010500002024-05-31 11:15AM EDT1,050.003.250.056.700.00-11542.56%
FICO240719P010600002024-05-10 10:12AM EDT1,060.004.120.057.100.00-2541.66%
FICO240719P010700002024-05-15 1:11PM EDT1,070.003.200.107.700.00-2741.00%
FICO240719P010800002024-05-31 3:55PM EDT1,080.004.550.108.100.00-16340.01%
FICO240719P010900002024-05-17 9:33AM EDT1,090.004.521.508.900.00-8839.50%
FICO240719P011000002024-06-03 9:30AM EDT1,100.006.074.009.50+1.38+29.42%1051238.66%
FICO240719P011100002024-06-03 9:30AM EDT1,110.004.804.1010.60-0.69-12.57%951338.32%
FICO240719P011200002024-06-03 12:44PM EDT1,120.008.135.4010.90-25.47-75.80%1337.03%
FICO240719P011300002024-06-03 12:44PM EDT1,130.009.335.7012.50-2.37-20.26%1237.04%
FICO240719P011400002024-05-17 10:48AM EDT1,140.003.886.2013.900.00-1436.71%
FICO240719P011500002024-05-31 3:37PM EDT1,150.0014.008.2015.300.00-119136.25%
FICO240719P011600002024-05-31 3:52PM EDT1,160.0014.909.3015.000.00-1934.25%
FICO240719P011800002024-05-10 3:51PM EDT1,180.0016.3212.6019.900.00-5634.61%
FICO240719P012000002024-05-30 11:08AM EDT1,200.0017.0118.3023.500.00-101833.39%
FICO240719P012100002024-05-21 2:18PM EDT1,210.0010.4019.9024.900.00--132.36%
FICO240719P012200002024-05-23 12:46PM EDT1,220.0012.6022.8028.700.00-1732.80%
FICO240719P012300002024-05-31 1:04PM EDT1,230.0032.8625.9030.100.00-21231.56%
FICO240719P012400002024-05-22 1:56PM EDT1,240.0014.0429.2033.100.00-9931.20%
FICO240719P012500002024-05-29 9:30AM EDT1,250.0015.2031.9039.000.00-1232.39%
FICO240719P012600002024-05-20 1:07PM EDT1,260.0011.5834.4042.000.00-1431.72%
FICO240719P012700002024-05-30 11:05AM EDT1,270.0040.2038.6044.700.00-3430.76%
FICO240719P012800002024-05-17 3:30PM EDT1,280.0019.5043.3049.000.00-1930.55%
FICO240719P012900002024-05-30 10:04AM EDT1,290.0038.1948.7052.800.00-2229.91%
FICO240719P013000002024-05-31 11:25AM EDT1,300.0064.0053.7057.200.00-2629.45%
FICO240719P013100002024-05-31 10:24AM EDT1,310.0063.8058.2062.800.00-1129.48%
FICO240719P013200002024-05-22 3:12PM EDT1,320.0036.7062.4069.100.00-1229.75%
FICO240719P013400002024-05-22 10:26AM EDT1,340.0039.6073.2082.400.00-2430.22%
FICO240719P013500002024-05-21 1:44PM EDT1,350.0040.1079.2087.900.00--129.58%
FICO240719P013600002024-05-30 3:51PM EDT1,360.0089.3886.1094.900.00-1429.65%
FICO240719P013800002024-05-17 3:37PM EDT1,380.0050.60100.20109.000.00-2229.40%
FICO240719P014000002024-05-30 10:47AM EDT1,400.00112.28116.30123.900.00-1129.05%
FICO240719P014200002024-05-15 3:59PM EDT1,420.0087.30131.00140.000.00--128.95%
FICO240719P014400002024-05-20 11:47AM EDT1,440.0064.70148.00157.000.00--129.00%
FICO240719P014600002024-05-17 3:37PM EDT1,460.0092.50165.60175.000.00-1129.47%
FICO240719P015600002024-05-21 9:47AM EDT1,560.00188.67261.00271.000.00-1034.59%
FICO240719P015700002024-05-21 9:47AM EDT1,570.00197.60271.00281.000.00--035.48%
FICO240719P015800002024-01-23 10:59AM EDT1,580.00309.60291.50301.000.00-1048.41%
FICO240719P016000002024-01-23 3:42PM EDT1,600.00328.70313.00322.600.00-2052.01%
FICO240719P016200002024-01-25 12:43PM EDT1,620.00341.50333.00343.000.00-1054.42%
FICO240719P016400002023-12-20 10:37AM EDT1,640.00489.00375.00383.700.00--070.35%
FICO240719P016600002024-05-03 10:11AM EDT1,660.00470.80367.00377.000.00-2051.77%
FICO240719P016800002023-12-20 10:37AM EDT1,680.00528.90414.20423.000.00--073.99%
FICO240719P017400002024-05-21 10:55AM EDT1,740.00359.00441.00451.000.00-1049.24%
FICO240719P018200002024-05-03 10:11AM EDT1,820.00631.10527.00537.000.00-2056.99%
FICO240719P018400002024-01-23 10:31AM EDT1,840.00559.000.000.000.00-100.00%