FDS - FactSet Research Systems Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS191220C001700002019-06-09 11:04PM EST170.0040.00119.20123.100.00-00482.30%
FDS191220C001800002019-11-26 1:18PM EST180.0081.2688.8093.300.00-00203.86%
FDS191220C001950002019-06-21 2:48PM EST195.00104.2684.5089.100.00-26289.65%
FDS191220C002000002019-06-09 11:04PM EST200.0020.9089.1092.400.00-4020365.44%
FDS191220C002100002019-06-13 9:00AM EST210.0090.3084.7088.700.00-1023384.33%
FDS191220C002200002019-09-30 10:23AM EST220.0026.7634.8036.100.00-220.00%
FDS191220C002300002019-12-06 12:54PM EST230.0039.8039.6043.900.00-1870.90%
FDS191220C002400002019-11-07 2:22PM EST240.0017.9930.5032.000.00-12061.28%
FDS191220C002500002019-12-12 11:10AM EST250.0021.8023.0024.600.00-36867.07%
FDS191220C002600002019-12-12 2:02PM EST260.0013.6014.3015.900.00-112356.32%
FDS191220C002700002019-12-13 11:43AM EST270.007.808.109.10-0.50-6.02%220153.14%
FDS191220C002800002019-12-13 3:20PM EST280.003.763.804.80-0.24-6.00%251751.93%
FDS191220C002900002019-12-13 3:35PM EST290.001.681.552.35-0.04-2.33%520952.20%
FDS191220C003000002019-12-12 1:00PM EST300.000.600.601.000.00-11030952.71%
FDS191220C003100002019-12-13 3:35PM EST310.000.440.050.50+0.24+120.00%614352.49%
FDS191220C003200002019-12-06 3:11PM EST320.000.100.000.300.00-105556.84%
FDS191220C003300002019-09-26 10:21AM EST330.000.010.002.050.00-422592.04%
FDS191220C003400002019-07-08 9:59AM EST340.002.801.303.000.00-23121.92%
FDS191220C003500002019-07-02 2:53PM EST350.001.900.701.800.00-10117.29%
FDS191220C003600002019-07-15 11:33AM EST360.001.250.002.750.00-10129.64%
FDS191220C003700002019-09-29 11:14PM EST370.000.25-0.800.00--1125.15%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS191220P001450002019-06-07 10:13AM EST145.000.750.100.700.00-1010217.09%
FDS191220P001500002019-06-07 10:13AM EST150.000.900.150.700.00-1010208.40%
FDS191220P001550002019-08-18 11:09PM EST155.001.000.004.800.00--10274.46%
FDS191220P001600002019-06-09 11:04PM EST160.001.460.150.350.00-31174.02%
FDS191220P001650002019-06-09 11:04PM EST165.006.800.000.450.00-013162.50%
FDS191220P001700002019-06-07 10:13AM EST170.001.500.150.550.00-1010163.87%
FDS191220P001750002019-08-18 11:09PM EST175.001.200.051.350.00--10173.54%
FDS191220P001800002019-10-01 10:03AM EST180.001.050.000.750.00-213147.66%
FDS191220P001850002019-09-30 11:10AM EST185.001.150.000.800.00-14140.43%
FDS191220P001900002019-10-01 8:43AM EST190.001.350.300.950.00-313142.29%
FDS191220P001950002019-11-19 12:50PM EST195.000.300.000.200.00-111101.17%
FDS191220P002000002019-12-05 12:47PM EST200.000.350.000.350.00-129101.56%
FDS191220P002100002019-12-10 11:12AM EST210.000.400.000.550.00-12693.36%
FDS191220P002200002019-12-11 12:26PM EST220.000.510.450.600.00-128588.18%
FDS191220P002300002019-12-13 3:35PM EST230.000.770.650.90-0.08-9.41%1932678.81%
FDS191220P002400002019-12-13 9:34AM EST240.001.501.001.45+0.20+15.38%515370.17%
FDS191220P002500002019-12-13 3:35PM EST250.002.251.702.45-0.25-10.00%512562.38%
FDS191220P002600002019-12-13 3:35PM EST260.004.003.704.30-0.60-13.04%3116857.75%
FDS191220P002700002019-12-13 1:46PM EST270.007.406.707.80-0.70-8.64%1315352.67%
FDS191220P002800002019-09-24 9:20AM EST280.0040.8627.0028.700.00-16152.84%
FDS191220P002900002019-12-06 11:02AM EST290.0023.9019.6021.300.00-17258.15%
FDS191220P003000002019-12-12 12:08PM EST300.0031.0027.6031.900.00-1456.27%
FDS191220P003100002019-06-07 9:58AM EST310.0037.1024.1027.000.00--100.00%