U.S. markets open in 2 hours 14 minutes

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
336.15-6.08 (-1.78%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS201218C001150002020-09-24 8:33AM EST115.00224.00211.50216.500.00--10.00%
FDS201218C001400002020-06-25 8:45AM EST140.00177.60206.20211.000.00--1393.16%
FDS201218C001900002020-07-09 4:01PM EST190.0050.290.000.000.00--10.00%
FDS201218C002000002020-07-09 4:01PM EST200.0087.300.000.000.00-100.00%
FDS201218C002100002020-08-05 2:03PM EST210.00143.04122.00126.500.00-10105.57%
FDS201218C002200002020-07-09 4:01PM EST220.0031.440.000.000.00-110.00%
FDS201218C002300002020-07-09 4:01PM EST230.0065.260.000.000.00-210.00%
FDS201218C002400002020-07-09 4:01PM EST240.0041.200.000.000.00-280.00%
FDS201218C002500002020-07-09 4:01PM EST250.0053.200.000.000.00-120.00%
FDS201218C002600002020-07-09 4:01PM EST260.0015.600.000.000.00-140.00%
FDS201218C002700002020-11-25 10:23AM EST270.0047.890.000.000.00-810.00%
FDS201218C002800002020-07-17 11:59AM EST280.0082.0077.5081.600.00-15180.88%
FDS201218C002900002020-07-24 2:44PM EST290.0067.8970.8075.000.00-12178.03%
FDS201218C003000002020-10-26 12:40PM EST300.0029.1824.2026.600.00-6260.00%
FDS201218C003100002020-09-03 2:30PM EST310.0044.6027.2031.700.00-11456.29%
FDS201218C003200002020-11-30 12:30PM EST320.0017.180.000.000.00-2940.00%
FDS201218C003300002020-12-02 9:51AM EST330.0014.110.000.000.00-3440.00%
FDS201218C003400002020-12-01 2:55PM EST340.009.200.000.000.00-1111.56%
FDS201218C003500002020-12-01 12:49PM EST350.003.850.000.000.00-71003.13%
FDS201218C003600002020-12-01 12:49PM EST360.001.930.000.000.00-5436.25%
FDS201218C003700002020-11-27 9:55AM EST370.001.000.000.000.00-203312.50%
FDS201218C003800002020-09-21 8:30AM EST380.006.000.003.300.00-2256.61%
FDS201218C003900002020-11-18 10:19AM EST390.000.500.000.000.00-1112.50%
FDS201218C004000002020-10-16 12:25PM EST400.001.300.004.700.00-4764.80%
FDS201218C004100002020-11-30 11:54AM EST410.002.270.200.000.00-11225.00%
FDS201218C004200002020-11-30 11:54AM EST420.002.220.000.000.00-14425.00%
FDS201218C004400002020-08-21 9:37AM EST440.002.100.004.200.00-1286.51%
FDS201218C004500002020-08-05 12:02PM EST450.000.750.004.100.00--091.33%
FDS201218C004600002020-09-01 9:15AM EST460.001.250.004.700.00--199.39%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS201218P001050002020-11-03 12:50PM EST105.000.150.000.000.00-45650.00%
FDS201218P001100002020-11-03 12:50PM EST110.000.150.000.000.00-42950.00%
FDS201218P001150002020-11-03 12:50PM EST115.000.200.000.000.00-41450.00%
FDS201218P001200002020-11-03 12:50PM EST120.000.200.000.000.00-41850.00%
FDS201218P001250002020-11-03 12:50PM EST125.000.250.000.000.00-44250.00%
FDS201218P001300002020-11-03 12:50PM EST130.000.250.000.000.00-45450.00%
FDS201218P001650002020-07-09 4:01PM EST165.006.100.000.000.00--150.00%
FDS201218P001700002020-07-09 4:01PM EST170.005.701.550.000.00--20166.11%
FDS201218P001850002020-07-09 4:01PM EST185.0010.510.000.000.00-2250.00%
FDS201218P001950002020-10-26 11:44AM EST195.000.900.002.150.00-45143.99%
FDS201218P002000002020-07-09 4:01PM EST200.0019.750.000.000.00-12250.00%
FDS201218P002100002020-06-24 12:32PM EST210.006.552.554.100.00-28161.52%
FDS201218P002200002020-06-24 12:32PM EST220.007.752.905.200.00-2128156.27%
FDS201218P002300002020-07-09 4:01PM EST230.0039.000.000.000.00-55725.00%
FDS201218P002400002020-10-26 8:30AM EST240.002.450.000.000.00-11525.00%
FDS201218P002500002020-10-22 2:29PM EST250.002.500.502.250.00-11090.31%
FDS201218P002600002020-11-23 12:30PM EST260.001.010.000.000.00-12525.00%
FDS201218P002700002020-11-20 2:57PM EST270.001.950.000.000.00-1825.00%
FDS201218P002800002020-12-02 9:30AM EST280.000.600.000.000.00-11025.00%
FDS201218P002900002020-11-24 1:35PM EST290.002.560.000.000.00-113312.50%
FDS201218P003000002020-12-02 12:32PM EST300.001.100.000.000.00-13012.50%
FDS201218P003100002020-11-30 12:40PM EST310.002.400.000.000.00-1146.25%
FDS201218P003200002020-11-24 11:15AM EST320.0010.400.000.000.00-1571156.25%
FDS201218P003300002020-10-08 1:01PM EST330.0019.2110.9014.500.00-1356.04%
FDS201218P003400002020-11-05 11:25AM EST340.0019.300.000.000.00-160.00%
FDS201218P003500002020-11-04 10:25AM EST350.0025.000.000.000.00--30.00%
FDS201218P003600002020-07-30 11:38AM EST360.0037.1027.1031.800.00-11259.66%
FDS201218P003700002020-07-30 11:38AM EST370.0043.1533.0037.500.00-11250.29%
FDS201218P003800002020-07-27 2:50PM EST380.0047.7037.0041.900.00--50.00%
FDS201218P003900002020-09-16 12:32PM EST390.0057.0051.0055.700.00-2454.36%