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
408.26+7.36 (+1.84%)
At close: 04:00PM EDT
408.26 0.00 (0.00%)
After hours: 04:33PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO220715C001850002022-01-18 1:01AM EDT185.00248.00323.00331.800.00---1,084.52%
FICO220715C001900002022-01-18 1:01AM EDT190.00243.00318.00327.000.00---1,053.83%
FICO220715C002000002021-11-10 4:46PM EDT200.00189.77208.00212.900.00--1223.05%
FICO220715C002100002022-03-23 10:42AM EDT210.00263.10172.50182.100.00--30.00%
FICO220715C002200002022-03-23 10:42AM EDT220.00253.20162.50172.100.00--10.00%
FICO220715C002300002022-03-14 12:12AM EDT230.00259.100.000.000.00--00.00%
FICO220715C002400002022-02-01 11:16AM EDT240.00254.10241.40251.400.00-11657.12%
FICO220715C002500002022-03-23 10:42AM EDT250.00224.00133.40143.000.00-130.00%
FICO220715C002900002022-03-22 9:49AM EDT290.00197.90110.70120.000.00--1113.77%
FICO220715C003000002022-01-25 11:37AM EDT300.00133.90165.10172.900.00-13411.60%
FICO220715C003100002022-02-24 11:18AM EDT310.00152.90150.80155.800.00-14365.52%
FICO220715C003200002022-04-19 1:59PM EDT320.00100.1060.5069.500.00-100.00%
FICO220715C003300002022-03-22 9:49AM EDT330.00160.2077.8083.100.00-1181.95%
FICO220715C003400002022-06-08 10:16AM EDT340.0077.3664.1074.000.00-1357.86%
FICO220715C003500002022-01-18 11:45AM EDT350.00102.70161.70171.000.00-13491.77%
FICO220715C003600002022-05-06 3:38PM EDT360.0021.0061.0069.000.00-4105124.29%
FICO220715C003700002022-06-22 1:15PM EDT370.0026.0436.1045.500.00-1572.03%
FICO220715C003800002022-06-08 11:53AM EDT380.0040.9527.0036.400.00-21164.17%
FICO220715C003900002022-06-23 10:39AM EDT390.0019.0022.1028.500.00-24859.63%
FICO220715C004000002022-06-17 12:09PM EDT400.008.0011.5021.000.00-11154.39%
FICO220715C004100002022-06-30 11:00AM EDT410.007.006.1011.300.00-4739.45%
FICO220715C004200002022-06-22 12:27PM EDT420.003.204.609.100.00-13945.58%
FICO220715C004300002022-06-24 3:45PM EDT430.006.502.807.000.00-11749.16%
FICO220715C004400002022-06-27 10:53AM EDT440.004.001.354.700.00-21049.30%
FICO220715C004500002022-07-01 10:45AM EDT450.001.350.603.000.00-115149.10%
FICO220715C004600002022-06-15 2:42PM EDT460.002.000.004.800.00-11652.59%
FICO220715C004700002022-06-06 1:28PM EDT470.004.070.004.800.00-1459.07%
FICO220715C004800002022-06-02 3:06PM EDT480.002.750.004.800.00-14165.23%
FICO220715C004900002022-06-23 10:45AM EDT490.001.000.002.200.00-57859.52%
FICO220715C005000002022-06-24 3:56PM EDT500.001.000.201.900.00-31363.99%
FICO220715C005100002022-04-01 10:12AM EDT510.0017.040.004.800.00-1182.20%
FICO220715C005200002022-05-16 12:08PM EDT520.002.420.004.800.00-1287.43%
FICO220715C005300002022-01-03 2:22PM EDT530.0013.5034.5037.200.00--2237.98%
FICO220715C005400002022-01-19 3:12PM EDT540.0015.1028.8036.400.00-150233.71%
FICO220715C005500002022-03-16 2:48PM EDT550.0018.401.504.800.00-33108.63%
FICO220715C005600002022-04-05 11:40AM EDT560.004.100.004.800.00-614106.74%
FICO220715C005800002022-06-29 11:13AM EDT580.000.050.000.100.00-121366.99%
FICO220715C006000002022-07-01 3:34PM EDT600.000.100.000.10+0.05+100.00%37632472.66%
FICO220715C006200002022-03-22 11:52AM EDT620.005.000.002.050.00--15113.26%
FICO220715C006400002022-06-30 2:02PM EDT640.000.050.000.450.00-6797.56%
FICO220715C006600002022-06-08 10:16AM EDT660.005.860.004.800.00-5231146.75%
FICO220715C006800002022-02-14 1:06AM EDT680.008.300.000.000.00--050.00%
FICO220715C007000002022-03-04 4:40PM EDT700.003.400.004.800.00-4137160.38%
FICO220715C007200002022-04-25 10:55AM EDT720.000.200.004.800.00-1116166.80%
FICO220715C007400002022-02-14 1:05PM EDT740.003.900.504.800.00-3838176.10%
FICO220715C007600002022-02-14 1:05PM EDT760.003.000.104.800.00--9179.59%
FICO220715C007800002022-06-24 2:55PM EDT780.000.150.000.050.00-558539108.59%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO220715P001750002022-06-17 1:26PM EDT175.000.100.000.050.00-25272147.66%
FICO220715P002000002022-06-23 2:52PM EDT200.000.100.000.100.00-38133.59%
FICO220715P002100002022-06-23 2:52PM EDT210.000.120.000.100.00--3125.00%
FICO220715P002200002022-06-23 2:53PM EDT220.000.100.000.100.00-122117.19%
FICO220715P002400002022-01-11 3:51PM EDT240.002.161.104.800.00-20184.11%
FICO220715P002800002022-06-24 2:50PM EDT280.000.200.000.250.00-1030281.84%
FICO220715P002900002022-01-07 12:00PM EDT290.004.733.205.600.00-1011142.11%
FICO220715P003000002022-07-01 9:58AM EDT300.000.400.251.00-0.10-20.00%58285.91%
FICO220715P003200002022-06-16 2:53PM EDT320.004.900.004.800.00-151993.16%
FICO220715P003300002022-06-24 10:36AM EDT330.001.700.004.700.00-1383.42%
FICO220715P003400002022-06-14 2:25PM EDT340.007.100.004.000.00-1271.26%
FICO220715P003500002022-07-01 2:37PM EDT350.001.760.103.30-0.79-30.98%511359.89%
FICO220715P003600002022-07-01 2:08PM EDT360.001.900.154.70-0.45-19.15%17456.76%
FICO220715P003700002022-07-01 2:19PM EDT370.003.391.855.70-0.63-15.67%612755.38%
FICO220715P003800002022-06-23 10:38AM EDT380.009.602.856.700.00-21558.28%
FICO220715P003900002022-07-01 2:36PM EDT390.006.094.907.40-5.11-45.63%59849.18%
FICO220715P004000002022-06-28 2:28PM EDT400.008.903.708.40-3.42-27.76%1739.73%
FICO220715P004100002022-06-30 3:55PM EDT410.0013.387.6012.50-4.01-23.06%1937.70%
FICO220715P004200002022-06-17 9:42AM EDT420.0045.1713.0022.400.00-1950.84%
FICO220715P004300002022-06-28 10:23AM EDT430.0023.1020.1029.400.00-1451.60%
FICO220715P004400002022-04-12 3:03PM EDT440.0049.0186.5095.000.00-1011233.08%
FICO220715P004500002022-04-18 9:56AM EDT450.0053.1172.0079.900.00-1167163.14%
FICO220715P004600002022-04-18 9:56AM EDT460.0059.8481.3088.700.00-15170.19%
FICO220715P004700002022-04-01 10:25AM EDT470.0041.3093.70103.000.00-19191.00%
FICO220715P004800002022-04-19 1:59PM EDT480.0073.9097.50107.000.00-19179.61%
FICO220715P004900002022-04-06 10:25AM EDT490.0075.30132.60139.800.00-2915268.10%
FICO220715P005000002022-02-17 11:59AM EDT500.0045.7046.8051.800.00-1440.00%
FICO220715P005200002022-04-14 9:47AM EDT520.00108.00154.20163.500.00-177268.66%
FICO220715P005300002022-01-28 1:58PM EDT530.0079.1074.5082.400.00-100.00%
FICO220715P005400002021-11-15 1:02PM EDT540.00157.10132.00136.000.00--096.12%
FICO220715P005500002022-01-28 11:54AM EDT550.00100.3089.6097.500.00-110.00%
FICO220715P005600002022-03-22 10:00AM EDT560.0086.20153.80163.500.00-13138.90%
FICO220715P005800002021-12-27 10:31AM EDT580.00146.70163.60168.300.00-100.00%
FICO220715P006200002022-01-28 12:19PM EDT620.00153.80150.40157.500.00-110.00%
FICO220715P006600002022-02-17 1:43PM EDT660.00158.00166.50175.500.00-100.00%
FICO220715P006800002022-02-04 2:31PM EDT680.00182.80181.50191.000.00-100.00%
Advertisement
Advertisement