FDS - FactSet Research Systems Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS230616C00270000 | 2023-02-01 4:23PM EDT | 270.00 | 159.52 | 150.00 | 159.50 | 0.00 | - | - | 1 | 351.72% |
| FDS230616C00300000 | 2023-05-18 11:13AM EDT | 300.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FDS230616C00330000 | 2023-02-07 1:45PM EDT | 330.00 | 108.00 | 78.00 | 87.00 | 0.00 | - | - | 0 | 157.01% |
| FDS230616C00390000 | 2023-05-17 10:06AM EDT | 390.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| FDS230616C00400000 | 2023-06-06 2:46PM EDT | 400.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| FDS230616C00410000 | 2023-06-08 12:09PM EDT | 410.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| FDS230616C00420000 | 2023-05-30 3:17PM EDT | 420.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| FDS230616C00430000 | 2023-06-01 1:47PM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| FDS230616C00440000 | 2023-05-11 11:24AM EDT | 440.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 4 | 12.50% |
| FDS230616C00450000 | 2023-03-30 11:15AM EDT | 450.00 | 4.10 | 1.05 | 2.45 | 0.00 | - | 2 | 4 | 57.84% |
| FDS230616C00460000 | 2023-04-25 9:43AM EDT | 460.00 | 1.90 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 70.14% |
| FDS230616C00470000 | 2023-05-16 2:20PM EDT | 470.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| FDS230616C00480000 | 2023-01-05 12:46PM EDT | 480.00 | 4.20 | 5.00 | 8.60 | 0.00 | - | 4 | 4 | 120.15% |
| FDS230616C00500000 | 2023-04-21 1:13PM EDT | 500.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 86 | 64.16% |
| FDS230616C00510000 | 2023-01-20 2:24PM EDT | 510.00 | 3.20 | 0.10 | 4.70 | 0.00 | - | 2 | 5 | 109.18% |
| FDS230616C00520000 | 2022-12-14 4:40PM EDT | 520.00 | 9.70 | 0.60 | 5.40 | 0.00 | - | 1 | 3 | 122.10% |
| FDS230616C00530000 | 2022-12-08 11:50AM EDT | 530.00 | 10.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 122.19% |
| FDS230616C00540000 | 2023-04-06 10:58AM EDT | 540.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 125.37% |
| FDS230616C00550000 | 2022-12-05 3:06PM EDT | 550.00 | 8.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 134.42% |
| FDS230616C00560000 | 2022-12-05 4:33PM EDT | 560.00 | 6.80 | 0.00 | 7.50 | 0.00 | - | - | 1 | 155.15% |
| FDS230616C00570000 | 2022-12-05 1:08PM EDT | 570.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 145.92% |
| FDS230616C00640000 | 2022-12-30 1:30PM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 181.81% |
| FDS230616C00660000 | 2022-12-30 1:42PM EDT | 660.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 191.04% |
| FDS230616C00680000 | 2022-12-30 1:45PM EDT | 680.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 199.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS230616P00200000 | 2023-03-23 3:29PM EDT | 200.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 202.54% |
| FDS230616P00220000 | 2023-03-10 11:23AM EDT | 220.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 4 | 4 | 187.89% |
| FDS230616P00250000 | 2023-03-10 11:23AM EDT | 250.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 154.39% |
| FDS230616P00280000 | 2022-11-04 1:57PM EDT | 280.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 164.70% |
| FDS230616P00300000 | 2023-04-05 2:23PM EDT | 300.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 139.06% |
| FDS230616P00310000 | 2022-11-11 2:37PM EDT | 310.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 126.71% |
| FDS230616P00320000 | 2022-11-10 1:16PM EDT | 320.00 | 4.30 | 0.40 | 5.20 | 0.00 | - | 72 | 346 | 119.21% |
| FDS230616P00330000 | 2023-05-15 12:20PM EDT | 330.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| FDS230616P00340000 | 2023-04-10 10:06AM EDT | 340.00 | 1.95 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 87.65% |
| FDS230616P00350000 | 2023-06-08 2:29PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| FDS230616P00360000 | 2023-05-22 2:45PM EDT | 360.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| FDS230616P00370000 | 2023-05-19 3:46PM EDT | 370.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| FDS230616P00380000 | 2023-05-22 12:37PM EDT | 380.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| FDS230616P00390000 | 2023-06-07 1:06PM EDT | 390.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| FDS230616P00400000 | 2023-06-08 2:15PM EDT | 400.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| FDS230616P00410000 | 2023-05-16 10:33AM EDT | 410.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| FDS230616P00420000 | 2023-04-03 1:52PM EDT | 420.00 | 16.90 | 24.00 | 31.30 | 0.00 | - | 4 | 5 | 74.85% |
| FDS230616P00430000 | 2023-03-31 2:42PM EDT | 430.00 | 24.90 | 18.90 | 26.10 | 0.00 | - | 3 | 14 | 0.00% |
| FDS230616P00440000 | 2022-12-20 10:32AM EDT | 440.00 | 40.80 | 27.10 | 36.00 | 0.00 | - | 1 | 9 | 0.00% |
| FDS230616P00450000 | 2023-04-21 1:12PM EDT | 450.00 | 31.00 | 49.00 | 58.00 | 0.00 | - | 2 | 12 | 92.03% |
| FDS230616P00500000 | 2022-11-25 12:59PM EDT | 500.00 | 55.90 | 97.00 | 106.30 | 0.00 | - | 2 | 1 | 125.37% |
© 2023 Yahoo. All rights reserved.