UK markets close in 5 hours 31 minutes

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
433.30+6.75 (+1.58%)
At close: 04:00PM EST
435.44 +2.14 (+0.49%)
After hours: 05:08PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS230317C002700002023-02-01 3:22PM EST270.00157.000.000.000.00--00.00%
FDS230317C003300002022-08-05 10:47AM EST330.0098.40104.50113.500.00-1169.60%
FDS230317C003500002023-01-06 2:55PM EST350.0059.200.000.000.00-100.00%
FDS230317C003800002023-01-20 12:18PM EST380.0043.500.000.000.00-400.00%
FDS230317C003900002023-01-25 1:54PM EST390.0031.000.000.000.00--00.00%
FDS230317C004000002022-12-06 10:10AM EST400.0067.9916.2024.900.00-120.00%
FDS230317C004100002022-11-08 2:28PM EST410.0035.0751.3059.000.00--173.80%
FDS230317C004200002022-12-20 11:32AM EST420.0015.3515.0024.200.00-110028.62%
FDS230317C004300002023-01-18 11:16AM EST430.0018.300.000.000.00-100.00%
FDS230317C004400002023-02-02 3:06PM EST440.009.000.000.000.00-100.78%
FDS230317C004500002023-01-31 9:34AM EST450.004.400.000.000.00-103.13%
FDS230317C004600002023-02-02 3:54PM EST460.005.500.000.000.00-403.13%
FDS230317C004700002023-02-02 3:54PM EST470.004.000.000.000.00-106.25%
FDS230317C004800002022-12-15 2:37PM EST480.006.260.004.800.00-1232.15%
FDS230317C004900002023-01-24 1:11PM EST490.000.710.000.000.00-206.25%
FDS230317C005000002023-01-24 1:11PM EST500.000.560.000.000.00-206.25%
FDS230317C005100002023-01-03 12:15PM EST510.001.000.004.800.00-1243.25%
FDS230317C005200002022-12-20 12:13PM EST520.000.450.004.800.00-1346.61%
FDS230317C005300002022-07-21 2:31PM EST530.004.005.0012.500.00-1160.51%
FDS230317C005400002022-08-03 8:30AM EST540.003.000.000.000.00-1112.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS230317P001950002022-12-15 3:24PM EST195.000.400.004.700.00-216135.78%
FDS230317P002000002022-12-15 3:25PM EST200.000.500.004.800.00-215132.50%
FDS230317P002100002022-11-17 1:32PM EST210.000.400.004.800.00--1125.07%
FDS230317P002900002023-01-23 11:19AM EST290.000.100.000.000.00--025.00%
FDS230317P003000002022-07-18 10:53AM EST300.005.681.102.600.00--166.46%
FDS230317P003200002023-01-20 12:16PM EST320.000.900.000.000.00-8012.50%
FDS230317P003300002022-11-09 1:39PM EST330.003.400.004.800.00-1255.15%
FDS230317P003400002023-01-09 12:50PM EST340.004.250.000.000.00-2012.50%
FDS230317P003500002023-01-09 12:50PM EST350.005.000.000.000.00-2012.50%
FDS230317P003600002022-10-12 9:17AM EST360.0011.900.000.000.00--212.50%
FDS230317P003700002022-11-16 1:30PM EST370.004.902.156.900.00-1150.74%
FDS230317P003800002023-01-30 1:45PM EST380.002.400.000.000.00-106.25%
FDS230317P003900002023-02-01 10:21AM EST390.003.900.000.000.00-106.25%
FDS230317P004000002023-01-30 11:55AM EST400.005.100.000.000.00-206.25%
FDS230317P004100002023-01-24 2:05PM EST410.008.980.000.000.00-103.13%
FDS230317P004200002022-12-19 11:58AM EST420.0019.706.4014.200.00-1010134.53%
FDS230317P004300002022-12-20 9:32AM EST430.0028.6013.4022.000.00-1239.99%
FDS230317P004400002022-12-21 10:57AM EST440.0041.0020.0028.000.00-1141.02%
FDS230317P004500002022-12-09 11:47AM EST450.0022.2043.4052.000.00-1464.27%
FDS230317P004800002023-01-17 9:56AM EST480.0055.100.000.000.00--00.00%
FDS230317P004900002023-01-17 9:56AM EST490.0065.000.000.000.00--00.00%
FDS230317P005300002022-12-12 2:18PM EST530.0081.00112.70122.000.00--085.93%