FDS - FactSet Research Systems Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS230616C002700002023-02-01 4:23PM EDT270.00159.52150.00159.500.00--1351.72%
FDS230616C003000002023-05-18 11:13AM EDT300.0094.100.000.000.00-110.00%
FDS230616C003300002023-02-07 1:45PM EDT330.00108.0078.0087.000.00--0157.01%
FDS230616C003900002023-05-17 10:06AM EDT390.008.900.000.000.00--60.00%
FDS230616C004000002023-06-06 2:46PM EDT400.004.000.000.000.00-11390.00%
FDS230616C004100002023-06-08 12:09PM EDT410.003.600.000.000.00-2273.13%
FDS230616C004200002023-05-30 3:17PM EDT420.000.850.000.000.00-21026.25%
FDS230616C004300002023-06-01 1:47PM EDT430.000.250.000.000.00-21512.50%
FDS230616C004400002023-05-11 11:24AM EDT440.001.200.000.000.00-15412.50%
FDS230616C004500002023-03-30 11:15AM EDT450.004.101.052.450.00-2457.84%
FDS230616C004600002023-04-25 9:43AM EDT460.001.900.004.400.00-1670.14%
FDS230616C004700002023-05-16 2:20PM EDT470.000.400.000.000.00-3525.00%
FDS230616C004800002023-01-05 12:46PM EDT480.004.205.008.600.00-44120.15%
FDS230616C005000002023-04-21 1:13PM EDT500.000.100.000.350.00-28664.16%
FDS230616C005100002023-01-20 2:24PM EDT510.003.200.104.700.00-25109.18%
FDS230616C005200002022-12-14 4:40PM EDT520.009.700.605.400.00-13122.10%
FDS230616C005300002022-12-08 11:50AM EDT530.0010.200.004.800.00-13122.19%
FDS230616C005400002023-04-06 10:58AM EDT540.000.100.004.300.00-16125.37%
FDS230616C005500002022-12-05 3:06PM EDT550.008.900.004.800.00--1134.42%
FDS230616C005600002022-12-05 4:33PM EDT560.006.800.007.500.00--1155.15%
FDS230616C005700002022-12-05 1:08PM EDT570.006.300.004.800.00--1145.92%
FDS230616C006400002022-12-30 1:30PM EDT640.001.000.004.800.00-11181.81%
FDS230616C006600002022-12-30 1:42PM EDT660.000.100.004.800.00-21191.04%
FDS230616C006800002022-12-30 1:45PM EDT680.000.100.004.800.00-22199.88%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS230616P002000002023-03-23 3:29PM EDT200.000.400.000.550.00-15202.54%
FDS230616P002200002023-03-10 11:23AM EDT220.000.700.000.850.00-44187.89%
FDS230616P002500002023-03-10 11:23AM EDT250.000.900.000.950.00-44154.39%
FDS230616P002800002022-11-04 1:57PM EDT280.003.100.004.800.00-11164.70%
FDS230616P003000002023-04-05 2:23PM EDT300.000.400.004.800.00-12139.06%
FDS230616P003100002022-11-11 2:37PM EDT310.004.300.004.800.00-12126.71%
FDS230616P003200002022-11-10 1:16PM EDT320.004.300.405.200.00-72346119.21%
FDS230616P003300002023-05-15 12:20PM EDT330.001.400.000.000.00-1925.00%
FDS230616P003400002023-04-10 10:06AM EDT340.001.950.004.200.00-1687.65%
FDS230616P003500002023-06-08 2:29PM EDT350.000.190.000.000.00-1725.00%
FDS230616P003600002023-05-22 2:45PM EDT360.001.250.000.000.00-15612.50%
FDS230616P003700002023-05-19 3:46PM EDT370.003.100.000.000.00-11912.50%
FDS230616P003800002023-05-22 12:37PM EDT380.004.510.000.000.00-1526.25%
FDS230616P003900002023-06-07 1:06PM EDT390.002.850.000.000.00-2156.25%
FDS230616P004000002023-06-08 2:15PM EDT400.003.400.000.000.00-591.56%
FDS230616P004100002023-05-16 10:33AM EDT410.0021.280.000.000.00-1360.00%
FDS230616P004200002023-04-03 1:52PM EDT420.0016.9024.0031.300.00-4574.85%
FDS230616P004300002023-03-31 2:42PM EDT430.0024.9018.9026.100.00-3140.00%
FDS230616P004400002022-12-20 10:32AM EDT440.0040.8027.1036.000.00-190.00%
FDS230616P004500002023-04-21 1:12PM EDT450.0031.0049.0058.000.00-21292.03%
FDS230616P005000002022-11-25 12:59PM EDT500.0055.9097.00106.300.00-21125.37%