FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241115C00220000 | 2023-11-24 1:50PM EDT | 220.00 | 249.90 | 251.00 | 261.00 | 0.00 | - | 1 | 6 | 149.12% |
| FDS241115C00230000 | 2023-10-31 2:52PM EDT | 230.00 | 213.50 | 228.10 | 238.00 | 0.00 | - | 1 | 1 | 122.61% |
| FDS241115C00240000 | 2023-11-21 12:53PM EDT | 240.00 | 229.50 | 234.00 | 244.00 | 0.00 | - | - | 1 | 139.24% |
| FDS241115C00280000 | 2024-03-12 12:13PM EDT | 280.00 | 207.05 | 150.10 | 158.50 | 0.00 | - | 3 | 1 | 55.19% |
| FDS241115C00380000 | 2024-03-21 2:43PM EDT | 380.00 | 92.90 | 70.00 | 74.30 | 0.00 | - | 1 | 4 | 42.31% |
| FDS241115C00390000 | 2024-03-22 9:53AM EDT | 390.00 | 79.50 | 63.10 | 68.10 | 0.00 | - | 1 | 3 | 41.76% |
| FDS241115C00400000 | 2024-04-12 1:47PM EDT | 400.00 | 51.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FDS241115C00420000 | 2024-03-21 12:35PM EDT | 420.00 | 58.70 | 42.00 | 47.40 | 0.00 | - | - | 1 | 37.00% |
| FDS241115C00440000 | 2024-03-28 3:54PM EDT | 440.00 | 48.55 | 22.30 | 27.40 | 0.00 | - | 1 | 1 | 27.73% |
| FDS241115C00450000 | 2024-04-29 12:45PM EDT | 450.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| FDS241115C00460000 | 2024-04-12 10:08AM EDT | 460.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| FDS241115C00470000 | 2024-03-06 10:30AM EDT | 470.00 | 38.48 | 19.00 | 21.80 | 0.00 | - | 1 | 0 | 31.28% |
| FDS241115C00480000 | 2024-03-06 2:34PM EDT | 480.00 | 30.80 | 15.10 | 18.50 | 0.00 | - | 8 | 6 | 30.74% |
| FDS241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| FDS241115C00520000 | 2024-04-22 12:40PM EDT | 520.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| FDS241115C00550000 | 2024-04-19 9:30AM EDT | 550.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FDS241115C00580000 | 2023-12-18 2:53PM EDT | 580.00 | 5.70 | 0.10 | 8.80 | 0.00 | - | - | 1 | 37.63% |
| FDS241115C00600000 | 2024-01-10 4:52PM EDT | 600.00 | 3.30 | 2.40 | 8.90 | 0.00 | - | - | 1 | 40.36% |
| FDS241115C00720000 | 2024-03-22 9:30AM EDT | 720.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 45.53% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241115P00240000 | 2023-11-28 4:05PM EDT | 240.00 | 0.50 | 0.00 | 7.60 | 0.00 | - | - | 1 | 52.07% |
| FDS241115P00270000 | 2024-04-03 9:31AM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FDS241115P00300000 | 2024-04-11 12:23PM EDT | 300.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FDS241115P00310000 | 2024-04-16 9:30AM EDT | 310.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| FDS241115P00320000 | 2024-04-16 9:30AM EDT | 320.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FDS241115P00330000 | 2023-11-08 12:51PM EDT | 330.00 | 4.90 | 2.65 | 7.00 | 0.00 | - | - | 1 | 32.48% |
| FDS241115P00350000 | 2024-04-17 1:41PM EDT | 350.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FDS241115P00360000 | 2024-04-23 3:03PM EDT | 360.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| FDS241115P00370000 | 2024-04-23 11:12AM EDT | 370.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| FDS241115P00380000 | 2024-04-29 1:40PM EDT | 380.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| FDS241115P00390000 | 2024-03-22 3:35PM EDT | 390.00 | 10.20 | 10.60 | 13.60 | 0.00 | - | 5 | 5 | 22.48% |
| FDS241115P00400000 | 2024-03-22 11:32AM EDT | 400.00 | 13.00 | 12.80 | 16.00 | 0.00 | - | 1 | 15 | 21.32% |
| FDS241115P00410000 | 2024-04-17 11:24AM EDT | 410.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| FDS241115P00440000 | 2024-04-18 10:11AM EDT | 440.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FDS241115P00450000 | 2024-02-02 3:20PM EDT | 450.00 | 16.98 | 21.90 | 28.00 | 0.00 | - | 15 | 15 | 6.47% |
| FDS241115P00460000 | 2024-04-12 10:08AM EDT | 460.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FDS241115P00480000 | 2024-01-31 1:52PM EDT | 480.00 | 27.00 | 0.00 | 41.00 | 0.00 | - | - | 1 | 0.00% |
| FDS241115P00530000 | 2023-11-08 2:49PM EDT | 530.00 | 85.00 | 84.50 | 88.60 | 0.00 | - | - | 1 | 0.00% |
| FDS241115P00540000 | 2023-12-05 12:10PM EDT | 540.00 | 93.00 | 82.00 | 86.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.