NYSE - Delayed Quote • USD
FactSet Research Systems Inc. (FDS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 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 | 8.60 | 10.70 | 0.00 | 0.00% | 5 | 8 | 24.71% |
| FDS240517C00430000 | 4/24/2024 4:52 PM | 430 | 5.50 | 3.60 | 5.50 | 0.00 | 0.00% | 4 | 20 | 22.43% |
| FDS240517C00440000 | 4/26/2024 5:35 PM | 440 | 2.25 | 1.20 | 2.30 | -0.20 | -8.16% | 7 | 26 | 20.76% |
| FDS240517C00450000 | 4/25/2024 3:19 PM | 450 | 0.75 | 0.35 | 1.50 | 0.00 | 0.00% | 1 | 20 | 23.56% |
| FDS240517C00460000 | 4/25/2024 3:47 PM | 460 | 0.45 | 0.25 | 1.50 | 0.00 | 0.00% | 1 | 16 | 28.87% |
| FDS240517C00470000 | 4/24/2024 3:56 PM | 470 | 0.30 | 0.25 | 1.50 | 0.00 | 0.00% | 1 | 12 | 33.84% |
| FDS240517C00480000 | 4/4/2024 7:41 PM | 480 | 1.27 | 0.05 | 1.50 | 0.00 | 0.00% | 6 | 8 | 38.53% |
| FDS240517C00490000 | 3/28/2024 2:40 PM | 490 | 2.35 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 15 | 30.66% |
| FDS240517C00500000 | 3/21/2024 7:02 PM | 500 | 1.87 | 0.00 | 1.50 | 0.00 | 0.00% | - | 7 | 47.27% |
| FDS240517C00510000 | 3/22/2024 4:55 PM | 510 | 0.86 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 8 | 51.37% |
| FDS240517C00520000 | 3/21/2024 7:02 PM | 520 | 0.92 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 55.32% |
| FDS240517C00530000 | 3/20/2024 4:15 PM | 530 | 4.56 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 51.81% |
| FDS240517C00540000 | 3/20/2024 4:47 PM | 540 | 2.65 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 55.20% |
| FDS240517C00550000 | 3/19/2024 3:41 PM | 550 | 1.95 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 58.47% |
| 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 | 46.17% |
| FDS240517P00370000 | 4/16/2024 4:47 PM | 370 | 0.75 | 0.00 | 1.00 | 0.00 | 0.00% | - | 3 | 36.17% |
| FDS240517P00380000 | 4/16/2024 5:56 PM | 380 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | - | 5 | 33.51% |
| FDS240517P00390000 | 4/24/2024 7:13 PM | 390 | 0.50 | 0.10 | 2.05 | 0.00 | 0.00% | 2 | 27 | 29.82% |
| FDS240517P00400000 | 4/26/2024 5:14 PM | 400 | 1.50 | 1.30 | 3.90 | -0.40 | -21.05% | 1 | 34 | 29.56% |
| FDS240517P00410000 | 4/25/2024 7:24 PM | 410 | 4.13 | 3.00 | 4.20 | 0.00 | 0.00% | 1 | 38 | 22.05% |
| FDS240517P00420000 | 4/25/2024 7:24 PM | 420 | 7.73 | 5.80 | 7.80 | 0.00 | 0.00% | 1 | 107 | 21.16% |
| FDS240517P00430000 | 4/24/2024 1:30 PM | 430 | 12.10 | 10.90 | 13.70 | 0.00 | 0.00% | 1 | 26 | 21.57% |
| FDS240517P00440000 | 4/22/2024 1:35 PM | 440 | 10.35 | 17.70 | 21.10 | 0.00 | 0.00% | 1 | 36 | 21.70% |
| FDS240517P00450000 | 4/25/2024 3:28 PM | 450 | 27.40 | 24.80 | 32.90 | 0.00 | 0.00% | 1 | 2 | 34.42% |
| FDS240517P00460000 | 3/28/2024 6:57 PM | 460 | 14.40 | 34.90 | 42.80 | 0.00 | 0.00% | 4 | 0 | 40.44% |
| 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.
286.29
-0.41%
MCO Moody's Corporation
376.13
+0.25%
ICE Intercontinental Exchange, Inc.
131.70
-0.09%
CME CME Group Inc.
210.94
-0.75%
DNB Dun & Bradstreet Holdings, Inc.
9.35
+1.19%
CBOE Cboe Global Markets, Inc.
178.40
-1.81%
SPGI S&P Global Inc.
415.78
+0.07%
NDAQ Nasdaq, Inc.
60.12
-0.28%
MSCI MSCI Inc.
477.78
+2.86%
OTCM OTC Markets Group Inc.
52.50
-0.55%