NYSE - Nasdaq Real Time Price • USD
FactSet Research Systems Inc. (FDS)
As of 3:04 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 4/29/2024 2:03 PM | 420 | 11.20 | 6.60 | 8.10 | 0.00 | 0.00% | 1 | 8 | 24.12% |
| FDS240517C00430000 | 4/30/2024 5:18 PM | 430 | 3.00 | 2.50 | 3.60 | -2.50 | -45.45% | 1 | 20 | 21.74% |
| FDS240517C00440000 | 4/30/2024 3:20 PM | 440 | 1.50 | 0.80 | 1.35 | -0.80 | -34.78% | 9 | 36 | 20.73% |
| FDS240517C00450000 | 4/29/2024 5:56 PM | 450 | 0.86 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 19 | 23.32% |
| FDS240517C00460000 | 4/29/2024 4:12 PM | 460 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 1 | 17 | 25.76% |
| FDS240517C00470000 | 4/24/2024 3:56 PM | 470 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 12 | 28.37% |
| FDS240517C00480000 | 4/4/2024 7:41 PM | 480 | 1.27 | 0.00 | 1.70 | 0.00 | 0.00% | 6 | 8 | 44.86% |
| FDS240517C00490000 | 4/30/2024 1:46 PM | 490 | 0.05 | 0.05 | 0.25 | -2.30 | -97.87% | 1 | 15 | 34.60% |
| FDS240517C00500000 | 3/21/2024 7:02 PM | 500 | 1.87 | 0.00 | 1.50 | 0.00 | 0.00% | - | 7 | 52.88% |
| FDS240517C00510000 | 3/22/2024 4:55 PM | 510 | 0.86 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 8 | 57.29% |
| FDS240517C00520000 | 3/21/2024 7:02 PM | 520 | 0.92 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 53.81% |
| FDS240517C00530000 | 3/20/2024 4:15 PM | 530 | 4.56 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 57.57% |
| FDS240517C00540000 | 3/20/2024 4:47 PM | 540 | 2.65 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 61.18% |
| FDS240517C00550000 | 3/19/2024 3:41 PM | 550 | 1.95 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 64.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 4/22/2024 7:56 PM | 320 | 0.28 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 68.12% |
| FDS240517P00360000 | 4/16/2024 4:34 PM | 360 | 0.75 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 49.57% |
| FDS240517P00370000 | 4/16/2024 4:47 PM | 370 | 0.75 | 0.00 | 1.70 | 0.00 | 0.00% | - | 3 | 42.54% |
| FDS240517P00380000 | 4/16/2024 5:56 PM | 380 | 0.65 | 0.00 | 1.70 | 0.00 | 0.00% | - | 5 | 35.47% |
| FDS240517P00390000 | 4/24/2024 7:13 PM | 390 | 0.50 | 0.50 | 1.90 | 0.00 | 0.00% | 2 | 27 | 29.32% |
| FDS240517P00400000 | 4/26/2024 5:14 PM | 400 | 1.50 | 1.55 | 2.50 | 0.00 | 0.00% | 1 | 34 | 24.18% |
| FDS240517P00410000 | 4/29/2024 5:21 PM | 410 | 2.55 | 3.60 | 4.60 | 0.00 | 0.00% | 1 | 38 | 21.97% |
| FDS240517P00420000 | 4/25/2024 7:24 PM | 420 | 7.73 | 7.30 | 8.80 | 0.00 | 0.00% | 1 | 107 | 21.25% |
| FDS240517P00430000 | 4/24/2024 1:30 PM | 430 | 12.10 | 13.10 | 15.00 | 0.00 | 0.00% | 1 | 26 | 20.60% |
| FDS240517P00440000 | 4/22/2024 1:35 PM | 440 | 10.35 | 19.60 | 23.90 | 0.00 | 0.00% | 1 | 36 | 24.22% |
| FDS240517P00450000 | 4/25/2024 3:28 PM | 450 | 27.40 | 29.80 | 33.80 | 0.00 | 0.00% | 1 | 2 | 30.25% |
| FDS240517P00460000 | 3/28/2024 6:57 PM | 460 | 14.40 | 34.90 | 42.80 | 0.00 | 0.00% | 4 | 0 | 30.25% |
| FDS240517P00480000 | 3/20/2024 5:14 PM | 480 | 15.00 | 42.20 | 50.30 | 0.00 | 0.00% | 23 | 0 | 0.00% |
Related Tickers
MORN Morningstar, Inc.
283.77
-0.02%
MCO Moody's Corporation
370.77
-1.03%
ICE Intercontinental Exchange, Inc.
129.50
-0.98%
CBOE Cboe Global Markets, Inc.
179.87
-0.29%
DNB Dun & Bradstreet Holdings, Inc.
9.21
-1.76%
CME CME Group Inc.
209.60
-0.01%
SPGI S&P Global Inc.
415.31
0.00%
NDAQ Nasdaq, Inc.
59.81
-0.45%
MSCI MSCI Inc.
467.83
-1.92%
OTCM OTC Markets Group Inc.
52.05
-0.48%