NYSE - Delayed Quote • USD
FactSet Research Systems Inc. (FDS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 5/3/2024 7:06 PM | 420 | 13.55 | 11.20 | 13.20 | 4.95 | 57.56% | 2 | 8 | 25.48% |
| FDS240517C00430000 | 5/3/2024 2:14 PM | 430 | 5.80 | 4.50 | 6.80 | 1.30 | 28.89% | 2 | 22 | 22.80% |
| FDS240517C00440000 | 5/1/2024 5:33 PM | 440 | 1.70 | 1.55 | 3.10 | 0.00 | 0.00% | 13 | 54 | 22.32% |
| FDS240517C00450000 | 5/3/2024 2:05 PM | 450 | 0.75 | 0.40 | 5.10 | -0.11 | -12.79% | 1 | 19 | 38.57% |
| FDS240517C00460000 | 4/29/2024 4:12 PM | 460 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 1 | 17 | 27.32% |
| FDS240517C00470000 | 4/24/2024 3:56 PM | 470 | 0.30 | 0.25 | 0.95 | 0.00 | 0.00% | 1 | 12 | 32.80% |
| FDS240517C00480000 | 4/4/2024 7:41 PM | 480 | 1.27 | 0.05 | 4.80 | 0.00 | 0.00% | 6 | 8 | 60.51% |
| FDS240517C00490000 | 4/30/2024 1:46 PM | 490 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 14 | 34.13% |
| FDS240517C00500000 | 3/21/2024 7:02 PM | 500 | 1.87 | 0.00 | 1.50 | 0.00 | 0.00% | - | 7 | 53.56% |
| FDS240517C00510000 | 3/22/2024 4:55 PM | 510 | 0.86 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 8 | 50.93% |
| FDS240517C00520000 | 3/21/2024 7:02 PM | 520 | 0.92 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 55.40% |
| FDS240517C00530000 | 3/20/2024 4:15 PM | 530 | 4.56 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 59.72% |
| FDS240517C00540000 | 3/20/2024 4:47 PM | 540 | 2.65 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 63.89% |
| FDS240517C00550000 | 3/19/2024 3:41 PM | 550 | 1.95 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 67.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 4/22/2024 7:56 PM | 320 | 0.28 | 0.00 | 3.10 | 0.00 | 0.00% | - | 1 | 92.85% |
| FDS240517P00360000 | 4/16/2024 4:34 PM | 360 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 68.31% |
| FDS240517P00370000 | 4/16/2024 4:47 PM | 370 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 60.06% |
| FDS240517P00380000 | 4/16/2024 5:56 PM | 380 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 51.82% |
| FDS240517P00390000 | 5/3/2024 7:04 PM | 390 | 0.32 | 0.00 | 1.35 | -0.18 | -36.00% | 10 | 27 | 36.83% |
| FDS240517P00400000 | 4/26/2024 5:14 PM | 400 | 1.50 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 34 | 29.54% |
| FDS240517P00410000 | 5/3/2024 7:04 PM | 410 | 0.96 | 0.55 | 1.40 | -2.14 | -69.03% | 15 | 40 | 21.62% |
| FDS240517P00420000 | 5/3/2024 7:04 PM | 420 | 2.19 | 1.75 | 3.30 | -2.73 | -55.49% | 5 | 107 | 19.99% |
| FDS240517P00430000 | 5/2/2024 3:52 PM | 430 | 9.70 | 5.40 | 7.60 | 0.00 | 0.00% | 1 | 25 | 19.95% |
| FDS240517P00440000 | 4/22/2024 1:35 PM | 440 | 10.35 | 10.80 | 14.20 | 0.00 | 0.00% | 1 | 36 | 19.95% |
| FDS240517P00450000 | 4/25/2024 3:28 PM | 450 | 27.40 | 18.70 | 23.10 | 0.00 | 0.00% | 1 | 2 | 22.97% |
| FDS240517P00460000 | 3/28/2024 6:57 PM | 460 | 14.40 | 34.90 | 42.80 | 0.00 | 0.00% | 4 | 0 | 54.46% |
| FDS240517P00480000 | 3/20/2024 5:14 PM | 480 | 15.00 | 42.20 | 50.30 | 0.00 | 0.00% | 23 | 0 | 0.00% |
Related Tickers
MORN Morningstar, Inc.
294.03
+1.05%
CBOE Cboe Global Markets, Inc.
179.67
+3.19%
CME CME Group Inc.
207.65
+0.08%
MSCI MSCI Inc.
467.04
-0.14%
SPGI S&P Global Inc.
425.18
+1.97%
DNB Dun & Bradstreet Holdings, Inc.
9.72
+2.42%
NDAQ Nasdaq, Inc.
60.87
+1.33%
ICE Intercontinental Exchange, Inc.
130.50
+3.13%
MCO Moody's Corporation
380.56
+1.11%
BOLSY B3 S.A. - Brasil, Bolsa, Balcão
6.73
+4.50%