Fair Isaac Corporation (FICO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 660.00 | 0.50 | 0.00 | - | 5 | 5 |
| 567.00 | 0.00 | - | - | 1 | 680.00 | 0.08 | 0.00 | - | 3 | 25 |
| 595.40 | 0.00 | - | 1 | 1 | 700.00 | 0.10 | 0.00 | - | 1 | 1 |
| 353.00 | 0.00 | - | 2 | 2 | 780.00 | - | - | - | - | - |
| - | - | - | - | - | 790.00 | 2.10 | +1.83 | +677.78% | 10 | 12 |
| 448.00 | 0.00 | - | - | 1 | 800.00 | 0.15 | 0.00 | - | - | 2 |
| 323.00 | 0.00 | - | 1 | 1 | 810.00 | - | - | - | - | - |
| 303.00 | 0.00 | - | 1 | 1 | 830.00 | - | - | - | - | - |
| - | - | - | - | - | 850.00 | 0.18 | 0.00 | - | - | 3 |
| 323.50 | 0.00 | - | 1 | 1 | 870.00 | - | - | - | - | - |
| - | - | - | - | - | 900.00 | 1.79 | 0.00 | - | 1 | 1 |
| 229.80 | 0.00 | - | 1 | 1 | 910.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 1.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 930.00 | 2.75 | 0.00 | - | - | 3 |
| - | - | - | - | - | 940.00 | 1.00 | 0.00 | - | 2 | 4 |
| 175.00 | 0.00 | - | 1 | 0 | 950.00 | - | - | - | - | - |
| - | - | - | - | - | 970.00 | 2.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 980.00 | 2.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 990.00 | 1.88 | -1.69 | -47.34% | 10 | 13 |
| 344.00 | +217.00 | +170.87% | 3 | 5 | 1,000.00 | 1.00 | 0.00 | - | 1 | 42 |
| 244.00 | 0.00 | - | - | 1 | 1,010.00 | 4.71 | 0.00 | - | 1 | 1 |
| 225.00 | 0.00 | - | - | 1 | 1,020.00 | 5.62 | 0.00 | - | 3 | 4 |
| 225.00 | 0.00 | - | - | 2 | 1,030.00 | 4.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,040.00 | 4.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,050.00 | 2.21 | +1.21 | +121.00% | 10 | 18 |
| - | - | - | - | - | 1,060.00 | 2.31 | 0.00 | - | 1 | 146 |
| - | - | - | - | - | 1,070.00 | 2.46 | 0.00 | - | 1 | 8 |
| 96.50 | 0.00 | - | - | 2 | 1,080.00 | 0.62 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 1,090.00 | 1.19 | 0.00 | - | 1 | 4 |
| 70.10 | 0.00 | - | 1 | 2 | 1,100.00 | 3.95 | 0.00 | - | 1 | 22 |
| 88.00 | 0.00 | - | 1 | 4 | 1,110.00 | 3.43 | 0.00 | - | 1 | 4 |
| 79.15 | 0.00 | - | 2 | 6 | 1,120.00 | 2.41 | 0.00 | - | 1 | 7 |
| 98.00 | 0.00 | - | 1 | 2 | 1,130.00 | 2.36 | +0.74 | +45.68% | 1 | 16 |
| 81.25 | 0.00 | - | 1 | 7 | 1,140.00 | 2.40 | 0.00 | - | 1 | 36 |
| 195.08 | +115.33 | +144.61% | 1 | 2 | 1,150.00 | 2.60 | +0.71 | +37.57% | 1 | 133 |
| 31.50 | 0.00 | - | 2 | 9 | 1,160.00 | 2.15 | -0.93 | -30.19% | 2 | 37 |
| 71.10 | 0.00 | - | 1 | 4 | 1,170.00 | 2.25 | -1.30 | -36.62% | 2 | 65 |
| 24.00 | 0.00 | - | 1 | 8 | 1,180.00 | 2.15 | -2.66 | -55.30% | 1 | 16 |
| 55.15 | 0.00 | - | 1 | 3 | 1,190.00 | 2.20 | -2.49 | -53.09% | 1 | 23 |
| 59.80 | 0.00 | - | 1 | 323 | 1,200.00 | 2.40 | -1.20 | -33.33% | 1 | 39 |
| 64.70 | 0.00 | - | 2 | 11 | 1,210.00 | 7.50 | 0.00 | - | 3 | 12 |
| 55.95 | 0.00 | - | 1 | 17 | 1,220.00 | 2.15 | -3.80 | -63.87% | 1 | 16 |
| 33.10 | 0.00 | - | 2 | 4 | 1,230.00 | 0.85 | -7.10 | -89.31% | 4 | 19 |
| 30.90 | 0.00 | - | 2 | 17 | 1,240.00 | 99.53 | 0.00 | - | 14 | 15 |
| 85.00 | +61.61 | +263.40% | 4 | 11 | 1,250.00 | 4.24 | -16.64 | -79.69% | 11 | 18 |
| 90.01 | +71.80 | +394.29% | 3 | 8 | 1,260.00 | 3.40 | -14.10 | -80.57% | 15 | 14 |
| 79.94 | +60.94 | +320.74% | 60 | 58 | 1,270.00 | 3.90 | -97.45 | -96.15% | 1 | 13 |
| 42.10 | +26.34 | +167.13% | 3 | 78 | 1,280.00 | 4.20 | -95.80 | -95.80% | 17 | 5 |
| 61.80 | +46.00 | +291.14% | 3 | 9 | 1,290.00 | 6.00 | -77.50 | -92.81% | 8 | 4 |
| 52.40 | +42.30 | +418.81% | 10 | 57 | 1,300.00 | - | - | - | - | - |
| 43.00 | +36.97 | +613.10% | 2 | 7 | 1,310.00 | 12.00 | -44.75 | -78.85% | 11 | 2 |
| 46.38 | +42.47 | +1,086.19% | 8 | 7 | 1,320.00 | 14.13 | -71.87 | -83.57% | 15 | 0 |
| 24.69 | +16.95 | +218.99% | 6 | 6 | 1,330.00 | 19.00 | -136.91 | -87.81% | 8 | 0 |
| 24.50 | +12.40 | +102.48% | 5 | 2 | 1,340.00 | - | - | - | - | - |
| 20.35 | +17.95 | +747.92% | 23 | 3 | 1,350.00 | 32.00 | -68.10 | -68.03% | 4 | 2 |
| 16.00 | +14.46 | +938.96% | 14 | 3 | 1,360.00 | - | - | - | - | - |
| 14.50 | -13.15 | -47.56% | 3 | 2 | 1,370.00 | 121.20 | 0.00 | - | 3 | 2 |
| 29.23 | 0.00 | - | 1 | 1 | 1,380.00 | - | - | - | - | - |
| 4.68 | -26.42 | -84.95% | 1 | 1 | 1,390.00 | - | - | - | - | - |
| 6.50 | -0.50 | -7.14% | 43 | 13 | 1,400.00 | - | - | - | - | - |
| 3.40 | -0.95 | -21.84% | 1 | 5 | 1,410.00 | 223.20 | 0.00 | - | 1 | 1 |
| 4.27 | -32.08 | -88.25% | 1 | 1 | 1,420.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 31 | 1,450.00 | - | - | - | - | - |
| - | - | - | - | - | 1,460.00 | 309.10 | 0.00 | - | - | 0 |
| 0.05 | -2.38 | -97.94% | 2 | 2 | 1,500.00 | - | - | - | - | - |
| - | - | - | - | - | 1,510.00 | 359.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,540.00 | 311.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,560.00 | 419.10 | 0.00 | - | 1 | 0 |
| 0.91 | 0.00 | - | 1 | 2 | 1,610.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 2 | 1,620.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | - | 1 | 1,630.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | - | 1 | 1,650.00 | - | - | - | - | - |
| - | - | - | - | - | 1,660.00 | 509.00 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 3 | 1,700.00 | 513.00 | 0.00 | - | - | 0 |
| 4.70 | 0.00 | - | 2 | 2 | 1,720.00 | 491.40 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 1 | 1 | 1,740.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 1 | 1 | 1,760.00 | 573.00 | 0.00 | - | - | 0 |
| 2.50 | 0.00 | - | 1 | 1 | 1,780.00 | - | - | - | - | - |
| - | - | - | - | - | 1,820.00 | 543.90 | 0.00 | - | 1 | 0 |
| 0.05 | -0.10 | -66.67% | 1 | 13 | 1,860.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 12 | 1,880.00 | 649.90 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.