UK markets open in 6 hours 27 minutes
NIKKEI 225
27,151.84 +159.63 (+0.59%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.54 +0.02 (+0.02%) GOLD FUTURES
1,732.50 +2.00 (+0.12%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,652.60 +429.85 (+2.50%)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS221021C00390000 | 2022-10-04 10:08AM EDT | 390.00 | 30.00 | 32.00 | 37.90 | +14.60 | +94.81% | 2 | 6 | 48.96% |
| FDS221021C00400000 | 2022-09-27 10:57AM EDT | 400.00 | 9.83 | 21.20 | 29.80 | 0.00 | - | 3 | 48 | 45.98% |
| FDS221021C00410000 | 2022-10-03 2:52PM EDT | 410.00 | 11.00 | 14.40 | 22.30 | 0.00 | - | 2 | 10 | 42.90% |
| FDS221021C00420000 | 2022-09-30 3:49PM EDT | 420.00 | 3.10 | 7.00 | 15.00 | 0.00 | - | 2 | 24 | 38.10% |
| FDS221021C00430000 | 2022-10-04 3:51PM EDT | 430.00 | 6.46 | 3.40 | 7.90 | +2.66 | +70.00% | 2 | 9 | 30.89% |
| FDS221021C00440000 | 2022-10-04 3:33PM EDT | 440.00 | 4.40 | 1.25 | 6.00 | +3.40 | +340.00% | 4 | 93 | 34.96% |
| FDS221021C00450000 | 2022-10-03 12:54PM EDT | 450.00 | 0.61 | 0.90 | 4.30 | -0.31 | -33.70% | 1 | 9 | 37.30% |
| FDS221021C00460000 | 2022-09-28 11:48AM EDT | 460.00 | 0.70 | 0.10 | 2.80 | 0.00 | - | 1 | 14 | 38.11% |
| FDS221021C00470000 | 2022-10-04 12:00PM EDT | 470.00 | 1.15 | 0.10 | 3.10 | +0.05 | +4.55% | 1 | 40 | 45.68% |
| FDS221021C00480000 | 2022-09-20 9:30AM EDT | 480.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.34% |
| FDS221021C00490000 | 2022-09-28 3:37PM EDT | 490.00 | 0.10 | 0.15 | 4.80 | 0.00 | - | 3 | 117 | 53.63% |
| FDS221021C00500000 | 2022-09-22 9:34AM EDT | 500.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 54.30% |
| FDS221021C00510000 | 2022-09-22 3:25PM EDT | 510.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 63.17% |
| FDS221021C00520000 | 2022-09-21 11:07AM EDT | 520.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | - | 2 | 67.87% |
| FDS221021C00540000 | 2022-09-26 10:42AM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 139 | 45.90% |
| FDS221021C00550000 | 2022-09-16 11:14AM EDT | 550.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 50.10% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS221021P00220000 | 2022-09-27 12:30PM EDT | 220.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 14 | 19 | 139.94% |
| FDS221021P00320000 | 2022-09-21 3:55PM EDT | 320.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | - | 3 | 89.55% |
| FDS221021P00340000 | 2022-09-30 3:25PM EDT | 340.00 | 1.23 | 0.00 | 4.50 | 0.00 | - | 20 | 43 | 72.58% |
| FDS221021P00350000 | 2022-09-28 11:04AM EDT | 350.00 | 2.01 | 0.00 | 4.70 | 0.00 | - | 34 | 4 | 65.70% |
| FDS221021P00360000 | 2022-09-30 3:27PM EDT | 360.00 | 1.55 | 0.00 | 1.45 | 0.00 | - | 62 | 51 | 51.38% |
| FDS221021P00370000 | 2022-09-28 11:04AM EDT | 370.00 | 4.02 | 0.00 | 4.20 | 0.00 | - | 34 | 3 | 60.55% |
| FDS221021P00380000 | 2022-10-04 1:17PM EDT | 380.00 | 2.04 | 0.00 | 3.20 | -7.49 | -78.59% | 1 | 1 | 47.36% |
| FDS221021P00390000 | 2022-10-04 1:17PM EDT | 390.00 | 2.98 | 1.55 | 3.50 | -5.82 | -66.14% | 2 | 24 | 40.54% |
| FDS221021P00400000 | 2022-10-04 10:08AM EDT | 400.00 | 4.30 | 1.80 | 6.00 | -12.10 | -73.78% | 1 | 5 | 41.00% |
| FDS221021P00410000 | 2022-10-04 1:19PM EDT | 410.00 | 6.85 | 2.50 | 6.90 | -18.30 | -72.76% | 1 | 82 | 33.70% |
| FDS221021P00420000 | 2022-09-22 11:32AM EDT | 420.00 | 31.47 | 6.10 | 12.10 | 0.00 | - | - | 2 | 36.48% |
| FDS221021P00430000 | 2022-10-03 2:55PM EDT | 430.00 | 23.00 | 10.80 | 18.00 | 0.00 | - | 2 | 372 | 37.67% |
| FDS221021P00440000 | 2022-09-22 11:51AM EDT | 440.00 | 46.80 | 18.00 | 25.30 | 0.00 | - | - | 0 | 39.90% |
| FDS221021P00450000 | 2022-09-22 10:34AM EDT | 450.00 | 54.80 | 26.00 | 34.00 | 0.00 | - | 1 | 3 | 44.28% |
| FDS221021P00480000 | 2022-09-22 9:34AM EDT | 480.00 | 70.70 | 54.40 | 62.50 | 0.00 | - | 1 | 0 | 59.40% |
| FDS221021P00490000 | 2022-09-14 10:15AM EDT | 490.00 | 40.93 | 64.40 | 72.50 | 0.00 | - | 2 | 0 | 65.36% |
© 2022 Yahoo. All rights reserved.
