FICO - Fair Isaac Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO190920C002700002019-09-09 1:46PM EDT270.0079.3449.3053.500.00-10184.18%
FICO190920C002800002019-08-16 11:12AM EDT280.0070.0032.5037.100.00-110.00%
FICO190920C002900002019-08-19 12:12AM EDT290.0062.9022.6027.500.00--100.00%
FICO190920C003000002019-09-11 11:22AM EDT300.0020.0019.1023.500.00-5081.05%
FICO190920C003100002019-09-17 9:58AM EDT310.009.909.1013.300.00-5096.39%
FICO190920C003200002019-09-19 11:18AM EDT320.002.302.002.90+1.05+84.00%2035.45%
FICO190920C003300002019-09-17 3:11PM EDT330.000.450.000.200.00-5036.33%
FICO190920C003400002019-09-17 10:05AM EDT340.000.350.000.150.00-1054.30%
FICO190920C003500002019-09-16 10:46AM EDT350.000.050.000.050.00-2066.41%
FICO190920C003600002019-09-09 10:46AM EDT360.000.100.005.000.00-500200.98%
FICO190920C003700002019-09-11 10:18AM EDT370.000.100.001.000.00-210158.11%
FICO190920C003800002019-09-16 1:27PM EDT380.000.050.001.000.00-150181.35%
FICO190920C003900002019-09-10 9:35AM EDT390.000.080.005.000.00-10289.06%
FICO190920C004000002019-09-10 3:03PM EDT400.000.140.001.000.00-10224.61%
FICO190920C004100002019-09-10 3:03PM EDT410.000.130.005.000.00-10340.23%
FICO190920C004200002019-08-02 2:00PM EDT420.000.770.000.250.00-110217.19%
FICO190920C004300002019-08-02 9:57AM EDT430.000.400.000.250.00-111233.20%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO190920P002200002019-08-14 1:37PM EDT220.000.850.000.700.00-5227350.39%
FICO190920P002300002019-08-23 3:52PM EDT230.000.150.000.050.00-20228.13%
FICO190920P002500002019-09-19 10:25AM EDT250.000.050.005.00-0.95-95.00%45368.46%
FICO190920P002600002019-08-28 3:31PM EDT260.000.200.005.000.00-100323.63%
FICO190920P002700002019-09-18 9:57AM EDT270.000.050.005.000.00-10279.49%
FICO190920P002800002019-09-16 12:17PM EDT280.000.470.005.000.00-200235.74%
FICO190920P002900002019-09-17 9:32AM EDT290.000.750.005.000.00-20191.89%
FICO190920P003000002019-09-19 3:11PM EDT300.000.060.000.15-0.29-82.86%21062.89%
FICO190920P003100002019-09-19 3:24PM EDT310.000.120.000.25-1.74-93.55%29046.00%
FICO190920P003200002019-09-19 2:09PM EDT320.001.821.252.00-9.68-84.17%10036.82%
FICO190920P003300002019-09-19 3:40PM EDT330.008.977.0011.90-5.23-36.83%11094.38%
FICO190920P003400002019-09-17 3:37PM EDT340.0022.0517.6020.800.00-5063.77%
FICO190920P003500002019-09-12 2:59PM EDT350.0034.6526.5031.400.00-10164.70%
FICO190920P003600002019-09-09 11:01AM EDT360.0011.0236.5041.400.00-79198.14%
FICO190920P003700002019-08-19 12:12AM EDT370.0025.1752.6057.500.00--0313.67%
FICO190920P003800002019-08-02 10:47AM EDT380.0034.1011.2012.100.00-100.00%
FICO190920P004000002019-08-01 1:36PM EDT400.0038.0144.8049.000.00--00.00%
FICO190920P004200002019-08-19 12:12AM EDT420.0071.60102.60107.500.00--0464.80%