FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
303.91+9.56 (+3.25%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS210319C00240000 | 2021-01-19 12:03AM EST | 240.00 | 86.50 | 69.40 | 83.50 | 0.00 | - | 1 | 1 | 142.17% |
| FDS210319C00270000 | 2021-02-24 3:53PM EST | 270.00 | 31.95 | 33.00 | 40.10 | 0.00 | - | 1 | 0 | 68.74% |
| FDS210319C00280000 | 2021-02-11 12:04PM EST | 280.00 | 21.72 | 23.60 | 29.70 | 0.00 | - | 1 | 7 | 54.22% |
| FDS210319C00290000 | 2021-02-22 3:24PM EST | 290.00 | 18.70 | 15.50 | 22.40 | 0.00 | - | 5 | 0 | 51.92% |
| FDS210319C00300000 | 2021-02-26 3:13PM EST | 300.00 | 11.22 | 8.90 | 12.10 | -19.50 | -63.48% | 20 | 1 | 35.55% |
| FDS210319C00310000 | 2021-02-24 11:22AM EST | 310.00 | 4.30 | 5.50 | 8.00 | 0.00 | - | 2 | 4 | 37.59% |
| FDS210319C00320000 | 2021-02-26 3:23PM EST | 320.00 | 2.86 | 2.40 | 3.50 | +0.75 | +35.55% | 1 | 39 | 32.43% |
| FDS210319C00330000 | 2021-02-19 12:09PM EST | 330.00 | 0.95 | 0.75 | 1.95 | 0.00 | - | 1 | 22 | 33.92% |
| FDS210319C00340000 | 2021-02-22 1:48PM EST | 340.00 | 0.71 | 0.10 | 2.60 | 0.00 | - | 3 | 18 | 45.67% |
| FDS210319C00350000 | 2021-02-26 3:15PM EST | 350.00 | 0.30 | 0.15 | 0.40 | -0.15 | -33.33% | 5 | 34 | 34.08% |
| FDS210319C00360000 | 2021-02-22 1:48PM EST | 360.00 | 0.22 | 0.00 | 5.30 | 0.00 | - | 2 | 30 | 60.52% |
| FDS210319C00370000 | 2021-01-20 3:08PM EST | 370.00 | 2.30 | 0.00 | 2.25 | 0.00 | - | 1 | 7 | 54.39% |
| FDS210319C00380000 | 2020-12-21 9:40AM EST | 380.00 | 6.00 | 0.95 | 1.35 | 0.00 | - | 1 | 34 | 60.21% |
| FDS210319C00390000 | 2020-11-27 10:27AM EST | 390.00 | 3.00 | 0.65 | 3.60 | 0.00 | - | 1 | 1 | 75.12% |
| FDS210319C00400000 | 2020-12-03 1:47PM EST | 400.00 | 4.80 | 1.10 | 4.00 | 0.00 | - | 1 | 1 | 84.24% |
| FDS210319C00410000 | 2021-02-05 12:08PM EST | 410.00 | 0.20 | 0.10 | 4.90 | 0.00 | - | 2 | 112 | 89.23% |
| FDS210319C00420000 | 2021-02-22 12:15PM EST | 420.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 93.52% |
| FDS210319C00440000 | 2020-12-03 12:26PM EST | 440.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 82.57% |
| FDS210319C00450000 | 2020-12-07 2:13PM EST | 450.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 106.89% |
| FDS210319C00460000 | 2020-09-24 12:18PM EST | 460.00 | 2.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 90.48% |
| FDS210319C00480000 | 2020-09-23 11:27AM EST | 480.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 97.90% |
| FDS210319C00520000 | 2020-09-23 11:29AM EST | 520.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 133.50% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS210319P00175000 | 2020-11-23 9:30AM EST | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDS210319P00250000 | 2021-02-23 2:41PM EST | 250.00 | 0.80 | 0.55 | 2.10 | 0.00 | - | 1 | 11 | 58.72% |
| FDS210319P00260000 | 2021-02-23 2:17PM EST | 260.00 | 1.20 | 0.25 | 5.60 | 0.00 | - | 1 | 12 | 61.94% |
| FDS210319P00270000 | 2021-02-26 3:11PM EST | 270.00 | 1.25 | 0.80 | 2.65 | -0.55 | -30.56% | 1 | 12 | 49.48% |
| FDS210319P00280000 | 2021-02-26 3:15PM EST | 280.00 | 2.19 | 1.30 | 4.00 | -2.01 | -47.86% | 3 | 45 | 45.81% |
| FDS210319P00290000 | 2021-02-26 3:15PM EST | 290.00 | 4.06 | 3.30 | 4.60 | -1.69 | -29.39% | 1 | 17 | 36.30% |
| FDS210319P00300000 | 2021-02-25 1:23PM EST | 300.00 | 10.84 | 5.70 | 7.70 | 0.00 | - | 5 | 64 | 33.80% |
| FDS210319P00310000 | 2021-02-19 1:33PM EST | 310.00 | 6.50 | 10.50 | 13.10 | 0.00 | - | 1 | 12 | 34.04% |
| FDS210319P00320000 | 2021-02-23 3:55PM EST | 320.00 | 21.20 | 16.60 | 22.00 | 0.00 | - | 1 | 8 | 42.32% |
| FDS210319P00330000 | 2021-01-14 1:14PM EST | 330.00 | 18.47 | 18.30 | 21.50 | 0.00 | - | 1 | 2 | 0.00% |
| FDS210319P00390000 | 2020-11-16 12:11AM EST | 390.00 | 67.80 | 44.60 | 48.60 | 0.00 | - | - | 6 | 0.00% |
© 2021 Verizon Media. All rights reserved.
