Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fair Isaac Corporation (FICO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
490.75+4.52 (+0.93%)
At close: 04:00PM EDT
490.75 0.00 (0.00%)
After hours: 04:45PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO220819C003000002022-08-11 11:36AM EDT300.00191.62187.70197.50+62.62+48.54%11205.62%
FICO220819C004100002022-07-05 11:33AM EDT410.0021.3058.0066.300.00--60.00%
FICO220819C004200002022-07-27 12:09PM EDT420.0028.3868.0077.700.00--382.89%
FICO220819C004300002022-07-27 9:53AM EDT430.0020.0058.0067.600.00--1072.71%
FICO220819C004400002022-08-03 10:16AM EDT440.0042.2048.0057.200.00-21861.30%
FICO220819C004500002022-08-04 11:44AM EDT450.0031.0038.5047.800.00-41855.91%
FICO220819C004600002022-08-10 12:22PM EDT460.0046.7529.0038.60+13.95+42.53%102174.26%
FICO220819C004700002022-08-10 3:03PM EDT470.0031.7024.3026.90+9.29+41.45%101253.42%
FICO220819C004800002022-08-09 10:55AM EDT480.0017.8216.7020.600.00-101054.46%
FICO220819C004900002022-08-09 10:56AM EDT490.0010.5010.1012.900.00-21946.22%
FICO220819C005000002022-08-04 12:49PM EDT500.005.505.407.600.00-21342.55%
FICO220819C005100002022-08-09 9:44AM EDT510.003.002.905.400.00-1446.27%
FICO220819C005200002022-08-10 2:43PM EDT520.004.501.354.50+0.51+12.78%101352.78%
FICO220819C005300002022-08-10 2:43PM EDT530.002.520.554.30+0.18+7.69%-1050.37%
FICO220819C005400002022-07-26 10:35AM EDT540.001.550.003.100.00--351.66%
FICO220819C005500002022-08-11 12:19PM EDT550.000.250.100.750.00-61850.00%
FICO220819C005600002022-08-03 2:25PM EDT560.000.700.004.800.00--473.14%
FICO220819C005700002022-08-03 11:49AM EDT570.000.050.004.800.00-212680.10%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO220819P002400002022-07-19 2:53PM EDT240.000.050.000.050.00--9168.75%
FICO220819P003000002022-07-25 1:55PM EDT300.000.250.004.800.00--3216.46%
FICO220819P003200002022-08-04 12:16PM EDT320.000.050.000.150.00--11115.82%
FICO220819P003300002022-08-04 9:44AM EDT330.000.100.000.100.00-1032103.91%
FICO220819P003400002022-07-05 1:44PM EDT340.003.900.001.250.00--2132.23%
FICO220819P003500002022-08-05 12:49PM EDT350.000.240.000.100.00-36189.45%
FICO220819P003600002022-08-02 3:39PM EDT360.001.220.004.800.00-387147.34%
FICO220819P003700002022-07-25 12:56PM EDT370.001.850.004.800.00--11136.69%
FICO220819P003800002022-08-04 11:44AM EDT380.002.220.004.800.00--14126.25%
FICO220819P003900002022-08-10 2:43PM EDT390.001.770.004.80-0.73-29.20%144115.97%
FICO220819P004000002022-08-10 2:43PM EDT400.001.390.001.50-0.58-29.44%-25582.69%
FICO220819P004100002022-08-04 2:29PM EDT410.001.900.004.800.00-32695.76%
FICO220819P004200002022-08-10 10:12AM EDT420.002.280.004.80-1.89-45.32%1385.79%
FICO220819P004300002022-08-10 10:12AM EDT430.002.530.004.80-1.47-36.75%12575.87%
FICO220819P004400002022-08-10 11:31AM EDT440.000.950.004.80-1.55-62.00%1865.93%
FICO220819P004500002022-08-04 10:21AM EDT450.006.500.354.300.00--355.36%
FICO220819P004600002022-08-09 10:57AM EDT460.003.601.154.500.00-2257.79%
FICO220819P004700002022-08-11 10:42AM EDT470.003.002.305.20-1.90-38.78%2249.12%
FICO220819P004900002022-08-11 11:41AM EDT490.009.407.509.80+9.40-3037.55%
Advertisement
Advertisement