FDS - FactSet Research Systems Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS171215C001150002017-10-03 12:57PM EST115.0068.6570.3071.700.00-110.00%
FDS171215C001300002017-09-26 8:31AM EST130.0047.5055.6056.500.00-110.00%
FDS171215C001350002017-09-19 8:35AM EST135.0029.0050.6052.200.00-110.00%
FDS171215C001400002017-09-27 9:29AM EST140.0041.0145.7046.900.00-830.00%
FDS171215C001450002017-11-20 9:51AM EST145.0052.0051.9053.300.00-2575.98%
FDS171215C001500002017-09-26 2:50PM EST150.0030.4835.7036.600.00-1140.00%
FDS171215C001550002017-10-30 10:33AM EST155.0031.8033.1034.00+8.10+34.18%110.00%
FDS171215C001600002017-10-05 11:59AM EST160.0021.8525.8027.500.00-1110.00%
FDS171215C001650002017-11-07 12:20PM EST165.0025.5131.0031.900.00-1140.00%
FDS171215C001700002017-11-08 12:14PM EST170.0023.8526.0027.300.00-1460.00%
FDS171215C001750002017-11-17 3:56PM EST175.0021.3020.5022.300.00-4310.00%
FDS171215C001800002017-11-17 3:42PM EST180.0016.1015.8017.40-0.41-2.48%2720.00%
FDS171215C001850002017-11-20 10:30AM EST185.0012.3912.1013.800.00-210427.58%
FDS171215C001900002017-11-22 3:19PM EST190.008.067.908.60+0.68+9.21%111918.56%
FDS171215C001950002017-11-22 2:40PM EST195.004.174.404.90+0.47+12.70%1318717.55%
FDS171215C002000002017-11-22 2:53PM EST200.001.901.952.20+0.30+18.75%111,04316.39%
FDS171215C002100002017-11-16 1:05PM EST210.000.400.250.450.00-14818.85%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS171215P001150002017-06-09 10:57PM EST115.000.600.450.700.00-11117.48%
FDS171215P001200002017-08-25 10:44PM EST120.000.500.350.500.00-11103.81%
FDS171215P001250002017-10-10 2:50PM EST125.000.060.000.850.00-2296.34%
FDS171215P001300002017-10-13 12:53PM EST130.000.050.000.65-0.20-80.00%1285.25%
FDS171215P001350002017-10-05 1:16PM EST135.000.100.000.250.00-607068.07%
FDS171215P001400002017-10-05 1:17PM EST140.000.150.100.300.00-6027166.60%
FDS171215P001450002017-10-23 1:07PM EST145.000.100.000.250.00-17356.64%
FDS171215P001500002017-11-17 3:42PM EST150.000.050.000.05-0.05-50.00%1013645.31%
FDS171215P001550002017-10-23 12:40PM EST155.000.150.050.200.00-406949.17%
FDS171215P001600002017-11-03 2:39PM EST160.000.150.100.25-0.10-40.00%13945.31%
FDS171215P001650002017-11-17 3:43PM EST165.000.100.100.30-0.19-65.52%803741.02%
FDS171215P001700002017-11-17 3:43PM EST170.000.300.150.400.00-126837.45%
FDS171215P001750002017-11-20 10:39AM EST175.000.280.100.250.00-55228.61%
FDS171215P001800002017-11-21 2:55PM EST180.000.350.250.350.00-102324.85%
FDS171215P001850002017-11-21 9:59AM EST185.000.520.500.650.00-111322.51%
FDS171215P001900002017-11-22 3:19PM EST190.001.451.051.25-0.05-3.33%317120.28%
FDS171215P001950002017-11-21 1:10PM EST195.003.102.302.800.00-58420.15%
FDS171215P002000002017-11-22 3:19PM EST200.005.364.605.30-0.82-13.27%11,02520.00%
FDS171215P002100002017-11-20 3:51PM EST210.0014.4612.6014.600.00-32,50432.50%