FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
326.18-1.27 (-0.39%)
As of 10:26AM EST. Market open.
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS210219C00270000 | 2021-01-11 1:52PM EST | 270.00 | 67.90 | 54.50 | 61.80 | 0.00 | - | - | 1 | 50.77% |
| FDS210219C00310000 | 2021-01-19 12:03AM EST | 310.00 | 14.50 | 19.30 | 22.60 | 0.00 | - | 5 | 11 | 35.56% |
| FDS210219C00320000 | 2021-01-19 3:39PM EST | 320.00 | 10.82 | 13.80 | 15.80 | 0.00 | - | 1 | 10 | 33.75% |
| FDS210219C00330000 | 2021-01-19 12:34PM EST | 330.00 | 6.00 | 8.60 | 10.10 | 0.00 | - | 6 | 28 | 31.75% |
| FDS210219C00340000 | 2021-01-20 11:49AM EST | 340.00 | 4.60 | 4.80 | 6.00 | 0.00 | - | 2 | 104 | 30.53% |
| FDS210219C00350000 | 2021-01-19 11:44AM EST | 350.00 | 1.20 | 2.65 | 3.50 | 0.00 | - | 2 | 37 | 30.46% |
| FDS210219C00360000 | 2021-01-20 3:56PM EST | 360.00 | 1.10 | 1.10 | 2.60 | 0.00 | - | 6 | 17 | 33.50% |
| FDS210219C00370000 | 2021-01-20 3:56PM EST | 370.00 | 0.90 | 0.35 | 2.35 | 0.00 | - | 1 | 5 | 38.17% |
| FDS210219C00380000 | 2021-01-06 12:24PM EST | 380.00 | 1.01 | 0.00 | 4.00 | 0.00 | - | 1 | 15 | 51.29% |
| FDS210219C00400000 | 2020-12-18 3:23PM EST | 400.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 52.54% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS210219P00250000 | 2021-01-06 10:05AM EST | 250.00 | 0.55 | 0.05 | 2.25 | 0.00 | - | - | 3 | 58.52% |
| FDS210219P00270000 | 2021-01-19 12:03AM EST | 270.00 | 1.25 | 0.25 | 1.50 | 0.00 | - | - | 10 | 47.36% |
| FDS210219P00280000 | 2021-01-20 9:37AM EST | 280.00 | 1.20 | 0.80 | 1.35 | 0.00 | - | 1 | 8 | 39.11% |
| FDS210219P00290000 | 2021-01-20 3:56PM EST | 290.00 | 1.35 | 1.10 | 2.00 | 0.00 | - | 1 | 56 | 35.93% |
| FDS210219P00300000 | 2021-01-20 3:56PM EST | 300.00 | 2.75 | 2.10 | 2.90 | 0.00 | - | 5 | 52 | 32.35% |
| FDS210219P00310000 | 2021-01-20 10:01AM EST | 310.00 | 4.04 | 3.70 | 4.80 | 0.00 | - | 19 | 34 | 30.41% |
| FDS210219P00320000 | 2021-01-20 12:44PM EST | 320.00 | 7.30 | 6.50 | 8.90 | 0.00 | - | 10 | 45 | 31.76% |
| FDS210219P00330000 | 2021-01-11 12:46PM EST | 330.00 | 11.00 | 10.80 | 13.50 | 0.00 | - | 1 | 9 | 30.63% |
| FDS210219P00340000 | 2021-01-14 10:09AM EST | 340.00 | 18.36 | 16.80 | 20.20 | 0.00 | - | 1 | 6 | 31.65% |
| FDS210219P00350000 | 2020-12-21 9:46AM EST | 350.00 | 22.60 | 23.10 | 28.30 | 0.00 | - | - | 1 | 33.87% |
| FDS210219P00370000 | 2021-01-12 9:35AM EST | 370.00 | 39.10 | 40.00 | 46.90 | 0.00 | - | 2 | 2 | 41.57% |
© 2021 Verizon Media. All rights reserved.
