U.S. markets close in 5 hours 33 minutes

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.
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS210219C002700002021-01-11 1:52PM EST270.0067.9054.5061.800.00--150.77%
FDS210219C003100002021-01-19 12:03AM EST310.0014.5019.3022.600.00-51135.56%
FDS210219C003200002021-01-19 3:39PM EST320.0010.8213.8015.800.00-11033.75%
FDS210219C003300002021-01-19 12:34PM EST330.006.008.6010.100.00-62831.75%
FDS210219C003400002021-01-20 11:49AM EST340.004.604.806.000.00-210430.53%
FDS210219C003500002021-01-19 11:44AM EST350.001.202.653.500.00-23730.46%
FDS210219C003600002021-01-20 3:56PM EST360.001.101.102.600.00-61733.50%
FDS210219C003700002021-01-20 3:56PM EST370.000.900.352.350.00-1538.17%
FDS210219C003800002021-01-06 12:24PM EST380.001.010.004.000.00-11551.29%
FDS210219C004000002020-12-18 3:23PM EST400.002.500.004.400.00-1152.54%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS210219P002500002021-01-06 10:05AM EST250.000.550.052.250.00--358.52%
FDS210219P002700002021-01-19 12:03AM EST270.001.250.251.500.00--1047.36%
FDS210219P002800002021-01-20 9:37AM EST280.001.200.801.350.00-1839.11%
FDS210219P002900002021-01-20 3:56PM EST290.001.351.102.000.00-15635.93%
FDS210219P003000002021-01-20 3:56PM EST300.002.752.102.900.00-55232.35%
FDS210219P003100002021-01-20 10:01AM EST310.004.043.704.800.00-193430.41%
FDS210219P003200002021-01-20 12:44PM EST320.007.306.508.900.00-104531.76%
FDS210219P003300002021-01-11 12:46PM EST330.0011.0010.8013.500.00-1930.63%
FDS210219P003400002021-01-14 10:09AM EST340.0018.3616.8020.200.00-1631.65%
FDS210219P003500002020-12-21 9:46AM EST350.0022.6023.1028.300.00--133.87%
FDS210219P003700002021-01-12 9:35AM EST370.0039.1040.0046.900.00-2241.57%