Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fair Isaac Corporation (FICO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
433.03+7.46 (+1.75%)
At close: 04:00PM EDT
433.03 0.00 (0.00%)
After hours: 04:55PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO221021C003400002022-04-19 10:17AM EDT340.0088.0061.0069.100.00-100.00%
FICO221021C003500002022-07-26 11:48AM EDT350.0091.10128.00137.700.00--0220.27%
FICO221021C003600002022-03-02 11:29AM EDT360.00143.80106.10112.400.00-10169.07%
FICO221021C003700002022-08-01 11:39AM EDT370.0098.4080.7090.500.00-10119.04%
FICO221021C003800002022-05-10 10:09AM EDT380.0029.220.000.000.00-100.00%
FICO221021C003900002022-04-28 11:36AM EDT390.0040.2549.1055.000.00-1060.35%
FICO221021C004000002022-07-18 12:50PM EDT400.0053.8099.80109.500.00-11211.48%
FICO221021C004200002022-08-09 12:26PM EDT420.0082.6537.2045.200.00-1080.42%
FICO221021C004300002022-09-27 12:14PM EDT430.0014.3018.7020.200.00-5543.16%
FICO221021C004400002022-09-27 11:43AM EDT440.0011.9013.4015.600.00-5843.21%
FICO221021C004500002022-09-21 10:00AM EDT450.0025.008.0011.500.00-11942.49%
FICO221021C004600002022-09-23 9:30AM EDT460.008.275.408.400.00-12642.30%
FICO221021C004700002022-09-23 11:13AM EDT470.005.203.506.100.00-21842.46%
FICO221021C004800002022-09-26 10:10AM EDT480.003.602.206.300.00-16748.99%
FICO221021C004900002022-09-28 12:00PM EDT490.002.001.405.10-1.30-39.39%11150.52%
FICO221021C005000002022-09-21 11:16AM EDT500.004.700.954.800.00-11654.50%
FICO221021C005100002022-09-21 11:15AM EDT510.003.500.102.100.00-43247.05%
FICO221021C005200002022-05-02 3:52PM EDT520.005.004.208.900.00-20622870.54%
FICO221021C005300002022-09-19 10:16AM EDT530.000.950.202.550.00-14150.09%
FICO221021C005400002022-09-14 10:49AM EDT540.001.300.001.500.00-1654.60%
FICO221021C005500002022-09-16 12:19PM EDT550.001.440.001.450.00-123550.71%
FICO221021C005600002022-08-02 2:44PM EDT560.003.200.004.800.00-1267.86%
FICO221021C005800002022-08-17 3:06PM EDT580.004.800.004.800.00-8874.70%
FICO221021C005900002022-03-22 1:16PM EDT590.0019.501.652.700.00--976.37%
FICO221021C006000002022-04-05 10:04AM EDT600.007.800.004.800.00--181.15%
FICO221021C006300002022-09-19 10:18AM EDT630.000.100.004.800.00-1190.23%
FICO221021C006400002022-03-01 3:51PM EDT640.0013.206.509.500.00--1123.43%
FICO221021C006600002022-03-24 2:23PM EDT660.005.400.004.800.00--398.68%
FICO221021C007000002022-09-07 3:06PM EDT700.000.200.000.050.00--162.11%
FICO221021C007200002022-09-19 12:19PM EDT720.000.050.000.150.00-4411872.17%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FICO221021P002000002022-09-20 3:09PM EDT200.000.100.000.550.00-13129.39%
FICO221021P002100002022-05-06 9:33AM EDT210.003.600.104.800.00-11171.58%
FICO221021P002400002022-06-13 9:35AM EDT240.002.550.000.000.00-1250.00%
FICO221021P002600002022-06-07 9:30AM EDT260.003.200.000.000.00-3650.00%
FICO221021P002700002022-04-18 12:09AM EDT270.005.005.1011.800.00--1162.76%
FICO221021P003000002022-04-18 2:08PM EDT300.008.808.1017.600.00--1155.01%
FICO221021P003100002022-05-05 2:19PM EDT310.0016.704.809.600.00--1119.10%
FICO221021P003400002022-09-15 11:08AM EDT340.000.050.001.850.00-41055.86%
FICO221021P003500002022-06-24 11:19AM EDT350.0012.803.105.500.00-1272.93%
FICO221021P003600002022-09-28 3:52PM EDT360.001.700.104.20-1.60-48.48%1654.15%
FICO221021P003700002022-09-02 10:03AM EDT370.004.701.605.300.00-1254.76%
FICO221021P003800002022-09-20 12:14PM EDT380.003.002.805.800.00-3551.60%
FICO221021P003900002022-09-15 12:02PM EDT390.003.503.705.900.00-71250.24%
FICO221021P004000002022-09-28 1:57PM EDT400.006.504.407.60-0.50-7.14%51547.78%
FICO221021P004100002022-09-23 3:13PM EDT410.0011.736.609.900.00-103345.68%
FICO221021P004200002022-09-27 1:38PM EDT420.0016.908.7012.900.00-5643.80%
FICO221021P004300002022-09-28 12:50PM EDT430.0015.2013.2016.80-5.30-25.85%21042.31%
FICO221021P004400002022-09-21 9:58AM EDT440.0012.0018.5021.300.00-21840.27%
FICO221021P004500002022-09-16 3:53PM EDT450.0030.0524.0029.30+16.10+115.41%1944.50%
FICO221021P004600002022-09-19 9:47AM EDT460.0017.0031.1034.100.00-22038.92%
FICO221021P004700002022-09-15 3:43PM EDT470.0025.6035.9044.600.00-91046.89%
FICO221021P004800002022-05-24 9:53AM EDT480.0093.3085.1093.500.00-22138.74%
FICO221021P004900002022-08-25 11:51AM EDT490.0027.7059.3068.500.00-1756.60%
FICO221021P005000002022-08-15 11:12AM EDT500.0031.3042.6049.400.00-140.00%
FICO221021P005100002022-08-11 10:18AM EDT510.0030.0055.7063.600.00--30.00%
FICO221021P005200002022-08-26 10:00AM EDT520.0044.4087.3097.000.00-5565.42%
FICO221021P006000002022-03-25 11:00AM EDT600.00144.40212.70222.500.00-11228.17%
FICO221021P007200002022-03-22 10:00AM EDT720.00234.50313.70323.000.00--1226.36%
Advertisement
Advertisement