U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS210319C002400002021-01-19 12:03AM EST240.0086.5069.4083.500.00-11142.17%
FDS210319C002700002021-02-24 3:53PM EST270.0031.9533.0040.100.00-1068.74%
FDS210319C002800002021-02-11 12:04PM EST280.0021.7223.6029.700.00-1754.22%
FDS210319C002900002021-02-22 3:24PM EST290.0018.7015.5022.400.00-5051.92%
FDS210319C003000002021-02-26 3:13PM EST300.0011.228.9012.10-19.50-63.48%20135.55%
FDS210319C003100002021-02-24 11:22AM EST310.004.305.508.000.00-2437.59%
FDS210319C003200002021-02-26 3:23PM EST320.002.862.403.50+0.75+35.55%13932.43%
FDS210319C003300002021-02-19 12:09PM EST330.000.950.751.950.00-12233.92%
FDS210319C003400002021-02-22 1:48PM EST340.000.710.102.600.00-31845.67%
FDS210319C003500002021-02-26 3:15PM EST350.000.300.150.40-0.15-33.33%53434.08%
FDS210319C003600002021-02-22 1:48PM EST360.000.220.005.300.00-23060.52%
FDS210319C003700002021-01-20 3:08PM EST370.002.300.002.250.00-1754.39%
FDS210319C003800002020-12-21 9:40AM EST380.006.000.951.350.00-13460.21%
FDS210319C003900002020-11-27 10:27AM EST390.003.000.653.600.00-1175.12%
FDS210319C004000002020-12-03 1:47PM EST400.004.801.104.000.00-1184.24%
FDS210319C004100002021-02-05 12:08PM EST410.000.200.104.900.00-211289.23%
FDS210319C004200002021-02-22 12:15PM EST420.000.100.004.800.00-11493.52%
FDS210319C004400002020-12-03 12:26PM EST440.000.700.001.500.00--182.57%
FDS210319C004500002020-12-07 2:13PM EST450.000.500.004.600.00-13106.89%
FDS210319C004600002020-09-24 12:18PM EST460.002.300.001.500.00--190.48%
FDS210319C004800002020-09-23 11:27AM EST480.001.250.001.500.00--197.90%
FDS210319C005200002020-09-23 11:29AM EST520.000.500.004.300.00--1133.50%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDS210319P001750002020-11-23 9:30AM EST175.000.750.000.000.00--150.00%
FDS210319P002500002021-02-23 2:41PM EST250.000.800.552.100.00-11158.72%
FDS210319P002600002021-02-23 2:17PM EST260.001.200.255.600.00-11261.94%
FDS210319P002700002021-02-26 3:11PM EST270.001.250.802.65-0.55-30.56%11249.48%
FDS210319P002800002021-02-26 3:15PM EST280.002.191.304.00-2.01-47.86%34545.81%
FDS210319P002900002021-02-26 3:15PM EST290.004.063.304.60-1.69-29.39%11736.30%
FDS210319P003000002021-02-25 1:23PM EST300.0010.845.707.700.00-56433.80%
FDS210319P003100002021-02-19 1:33PM EST310.006.5010.5013.100.00-11234.04%
FDS210319P003200002021-02-23 3:55PM EST320.0021.2016.6022.000.00-1842.32%
FDS210319P003300002021-01-14 1:14PM EST330.0018.4718.3021.500.00-120.00%
FDS210319P003900002020-11-16 12:11AM EST390.0067.8044.6048.600.00--60.00%