UK markets open in 6 hours 27 minutes

FactSet Research Systems Inc. (FDS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
422.31+14.19 (+3.48%)
At close: 04:00PM EDT
422.31 0.00 (0.00%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS221021C003900002022-10-04 10:08AM EDT390.0030.0032.0037.90+14.60+94.81%2648.96%
FDS221021C004000002022-09-27 10:57AM EDT400.009.8321.2029.800.00-34845.98%
FDS221021C004100002022-10-03 2:52PM EDT410.0011.0014.4022.300.00-21042.90%
FDS221021C004200002022-09-30 3:49PM EDT420.003.107.0015.000.00-22438.10%
FDS221021C004300002022-10-04 3:51PM EDT430.006.463.407.90+2.66+70.00%2930.89%
FDS221021C004400002022-10-04 3:33PM EDT440.004.401.256.00+3.40+340.00%49334.96%
FDS221021C004500002022-10-03 12:54PM EDT450.000.610.904.30-0.31-33.70%1937.30%
FDS221021C004600002022-09-28 11:48AM EDT460.000.700.102.800.00-11438.11%
FDS221021C004700002022-10-04 12:00PM EDT470.001.150.103.10+0.05+4.55%14045.68%
FDS221021C004800002022-09-20 9:30AM EDT480.003.000.004.800.00-1259.34%
FDS221021C004900002022-09-28 3:37PM EDT490.000.100.154.800.00-311753.63%
FDS221021C005000002022-09-22 9:34AM EDT500.000.050.001.800.00-1454.30%
FDS221021C005100002022-09-22 3:25PM EDT510.000.100.004.800.00-6963.17%
FDS221021C005200002022-09-21 11:07AM EDT520.000.980.004.800.00--267.87%
FDS221021C005400002022-09-26 10:42AM EDT540.000.050.000.100.00-413945.90%
FDS221021C005500002022-09-16 11:14AM EDT550.000.300.000.250.00--150.10%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDS221021P002200002022-09-27 12:30PM EDT220.000.050.001.000.00-1419139.94%
FDS221021P003200002022-09-21 3:55PM EDT320.000.380.004.800.00--389.55%
FDS221021P003400002022-09-30 3:25PM EDT340.001.230.004.500.00-204372.58%
FDS221021P003500002022-09-28 11:04AM EDT350.002.010.004.700.00-34465.70%
FDS221021P003600002022-09-30 3:27PM EDT360.001.550.001.450.00-625151.38%
FDS221021P003700002022-09-28 11:04AM EDT370.004.020.004.200.00-34360.55%
FDS221021P003800002022-10-04 1:17PM EDT380.002.040.003.20-7.49-78.59%1147.36%
FDS221021P003900002022-10-04 1:17PM EDT390.002.981.553.50-5.82-66.14%22440.54%
FDS221021P004000002022-10-04 10:08AM EDT400.004.301.806.00-12.10-73.78%1541.00%
FDS221021P004100002022-10-04 1:19PM EDT410.006.852.506.90-18.30-72.76%18233.70%
FDS221021P004200002022-09-22 11:32AM EDT420.0031.476.1012.100.00--236.48%
FDS221021P004300002022-10-03 2:55PM EDT430.0023.0010.8018.000.00-237237.67%
FDS221021P004400002022-09-22 11:51AM EDT440.0046.8018.0025.300.00--039.90%
FDS221021P004500002022-09-22 10:34AM EDT450.0054.8026.0034.000.00-1344.28%
FDS221021P004800002022-09-22 9:34AM EDT480.0070.7054.4062.500.00-1059.40%
FDS221021P004900002022-09-14 10:15AM EDT490.0040.9364.4072.500.00-2065.36%