NYSE - Delayed Quote • USD
FactSet Research Systems Inc. (FDS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 4/23/2024 5:26 PM | 420 | 10.10 | 7.70 | 9.60 | 0.00 | 0.00% | 5 | 8 | 24.92% |
| FDS240517C00430000 | 4/24/2024 4:52 PM | 430 | 5.50 | 3.60 | 4.40 | 0.00 | 0.00% | 4 | 20 | 21.49% |
| FDS240517C00440000 | 4/25/2024 5:52 PM | 440 | 2.45 | 1.15 | 2.00 | -0.05 | -2.00% | 1 | 25 | 21.07% |
| FDS240517C00450000 | 4/25/2024 3:19 PM | 450 | 0.75 | 0.25 | 2.35 | -0.09 | -10.71% | 1 | 19 | 28.35% |
| FDS240517C00460000 | 4/25/2024 3:47 PM | 460 | 0.45 | 0.25 | 3.20 | 0.00 | 0.00% | 1 | 15 | 37.39% |
| FDS240517C00470000 | 4/24/2024 3:56 PM | 470 | 0.30 | 0.25 | 1.35 | 0.00 | 0.00% | 1 | 12 | 33.67% |
| FDS240517C00480000 | 4/4/2024 7:41 PM | 480 | 1.27 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 8 | 39.11% |
| FDS240517C00490000 | 3/28/2024 2:40 PM | 490 | 2.35 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 15 | 31.10% |
| FDS240517C00500000 | 3/21/2024 7:02 PM | 500 | 1.87 | 0.00 | 1.50 | 0.00 | 0.00% | - | 7 | 47.60% |
| FDS240517C00510000 | 3/22/2024 4:55 PM | 510 | 0.86 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 8 | 51.58% |
| FDS240517C00520000 | 3/21/2024 7:02 PM | 520 | 0.92 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 55.42% |
| FDS240517C00530000 | 3/20/2024 4:15 PM | 530 | 4.56 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 51.86% |
| FDS240517C00540000 | 3/20/2024 4:47 PM | 540 | 2.65 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 55.15% |
| FDS240517C00550000 | 3/19/2024 3:41 PM | 550 | 1.95 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 58.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00360000 | 4/16/2024 4:34 PM | 360 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 43.71% |
| FDS240517P00370000 | 4/16/2024 4:47 PM | 370 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 37.49% |
| FDS240517P00380000 | 4/16/2024 5:56 PM | 380 | 0.65 | 0.05 | 1.50 | 0.00 | 0.00% | - | 5 | 31.24% |
| FDS240517P00390000 | 4/24/2024 7:13 PM | 390 | 0.50 | 0.65 | 2.50 | 0.00 | 0.00% | 2 | 27 | 29.39% |
| FDS240517P00400000 | 4/25/2024 4:57 PM | 400 | 1.90 | 1.70 | 2.60 | 0.15 | 8.57% | 5 | 30 | 22.55% |
| FDS240517P00410000 | 4/25/2024 7:24 PM | 410 | 4.13 | 3.70 | 4.70 | 1.13 | 37.67% | 1 | 38 | 20.56% |
| FDS240517P00420000 | 4/25/2024 7:24 PM | 420 | 7.73 | 7.20 | 8.80 | 1.73 | 28.83% | 1 | 107 | 19.82% |
| FDS240517P00430000 | 4/24/2024 1:30 PM | 430 | 12.10 | 12.90 | 16.50 | 0.00 | 0.00% | 1 | 26 | 23.69% |
| FDS240517P00440000 | 4/22/2024 1:35 PM | 440 | 10.35 | 20.50 | 23.00 | 0.00 | 0.00% | 1 | 36 | 19.96% |
| FDS240517P00450000 | 4/23/2024 5:04 PM | 450 | 27.40 | 28.30 | 34.00 | -0.60 | -2.14% | 1 | 2 | 29.77% |
| FDS240517P00460000 | 3/28/2024 6:57 PM | 460 | 14.40 | 38.20 | 42.60 | 0.00 | 0.00% | 4 | 2 | 28.74% |
| 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.
287.46
-4.93%
MCO Moody's Corporation
375.18
-1.58%
SPGI S&P Global Inc.
415.50
+0.54%
ICE Intercontinental Exchange, Inc.
131.82
-0.57%
CME CME Group Inc.
212.54
-0.02%
DNB Dun & Bradstreet Holdings, Inc.
9.24
-1.18%
CBOE Cboe Global Markets, Inc.
181.69
+1.28%
NDAQ Nasdaq, Inc.
60.29
-1.97%
MSCI MSCI Inc.
464.49
-0.03%
OTCM OTC Markets Group Inc.
52.79
-0.02%