NYSE - Delayed Quote • USD
Fair Isaac Corporation (FICO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240517C00680000 | 4/2/2024 1:38 PM | 680 | 567.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FICO240517C00700000 | 3/1/2024 4:57 PM | 700 | 595.40 | 550.00 | 559.00 | 0.00 | 0.00% | 1 | 1 | 255.01% |
| FICO240517C00800000 | 4/2/2024 1:38 PM | 800 | 448.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FICO240517C01000000 | 4/18/2024 3:13 PM | 1000 | 202.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FICO240517C01010000 | 4/9/2024 1:38 PM | 1010 | 244.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FICO240517C01020000 | 4/8/2024 1:35 PM | 1020 | 225.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FICO240517C01030000 | 4/9/2024 1:38 PM | 1030 | 225.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FICO240517C01080000 | 4/15/2024 7:48 PM | 1080 | 96.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FICO240517C01110000 | 4/25/2024 7:16 PM | 1110 | 112.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517C01120000 | 4/22/2024 2:45 PM | 1120 | 63.61 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| FICO240517C01160000 | 4/24/2024 8:00 PM | 1160 | 70.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517C01180000 | 4/25/2024 7:58 PM | 1180 | 65.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517C01190000 | 4/25/2024 3:05 PM | 1190 | 55.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517C01200000 | 4/25/2024 7:39 PM | 1200 | 59.49 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.39% |
| FICO240517C01210000 | 4/25/2024 6:50 PM | 1210 | 51.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 1.56% |
| FICO240517C01220000 | 4/25/2024 7:03 PM | 1220 | 48.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 1.56% |
| FICO240517C01230000 | 4/25/2024 7:33 PM | 1230 | 44.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| FICO240517C01240000 | 4/25/2024 7:04 PM | 1240 | 39.90 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 3.13% |
| FICO240517C01250000 | 4/23/2024 2:19 PM | 1250 | 19.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| FICO240517C01260000 | 4/19/2024 2:24 PM | 1260 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| FICO240517C01270000 | 4/16/2024 1:36 PM | 1270 | 13.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| FICO240517C01280000 | 4/25/2024 6:09 PM | 1280 | 23.11 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 6.25% |
| FICO240517C01290000 | 4/12/2024 3:21 PM | 1290 | 16.81 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| FICO240517C01300000 | 4/25/2024 7:39 PM | 1300 | 20.37 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| FICO240517C01310000 | 4/19/2024 6:16 PM | 1310 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| FICO240517C01320000 | 4/23/2024 2:55 PM | 1320 | 8.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| FICO240517C01330000 | 4/15/2024 7:06 PM | 1330 | 7.74 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| FICO240517C01340000 | 4/25/2024 6:56 PM | 1340 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FICO240517C01350000 | 4/25/2024 7:39 PM | 1350 | 10.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| FICO240517C01360000 | 4/25/2024 7:44 PM | 1360 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| FICO240517C01370000 | 3/14/2024 1:59 PM | 1370 | 27.65 | 2.15 | 8.30 | 0.00 | 0.00% | 1 | 2 | 46.88% |
| FICO240517C01380000 | 3/13/2024 7:27 PM | 1380 | 29.23 | 1.15 | 9.00 | 0.00 | 0.00% | 1 | 1 | 49.73% |
| FICO240517C01390000 | 2/21/2024 3:31 PM | 1390 | 31.10 | 28.10 | 33.00 | 0.00 | 0.00% | - | 1 | 78.79% |
| FICO240517C01400000 | 4/25/2024 3:20 PM | 1400 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| FICO240517C01420000 | 3/4/2024 8:02 PM | 1420 | 36.35 | 11.20 | 16.80 | 0.00 | 0.00% | 1 | 1 | 64.19% |
| FICO240517C01610000 | 4/25/2024 7:20 PM | 1610 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FICO240517C01620000 | 2/13/2024 3:48 PM | 1620 | 9.00 | 0.05 | 6.90 | 0.00 | 0.00% | 1 | 2 | 69.54% |
| FICO240517C01650000 | 4/16/2024 3:56 PM | 1650 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| FICO240517C01700000 | 4/16/2024 3:57 PM | 1700 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FICO240517C01720000 | 3/8/2024 2:30 PM | 1720 | 4.70 | 0.00 | 4.70 | 0.00 | 0.00% | 2 | 2 | 75.10% |
| FICO240517C01740000 | 3/8/2024 2:30 PM | 1740 | 3.50 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 76.76% |
| FICO240517C01760000 | 3/8/2024 2:30 PM | 1760 | 2.95 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 78.65% |
| FICO240517C01780000 | 3/8/2024 2:30 PM | 1780 | 2.50 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 80.24% |
| FICO240517C01860000 | 4/23/2024 1:42 PM | 1860 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FICO240517C01880000 | 3/19/2024 5:42 PM | 1880 | 1.50 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 12 | 72.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240517P00660000 | 3/4/2024 3:41 PM | 660 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 5 | 120.12% |
| FICO240517P00680000 | 4/24/2024 4:23 PM | 680 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FICO240517P00700000 | 4/12/2024 4:22 PM | 700 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FICO240517P00790000 | 4/25/2024 7:57 PM | 790 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FICO240517P00920000 | 4/19/2024 3:05 PM | 920 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FICO240517P00940000 | 4/25/2024 1:58 PM | 940 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FICO240517P00970000 | 4/5/2024 1:30 PM | 970 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FICO240517P00980000 | 3/22/2024 1:30 PM | 980 | 2.50 | 3.00 | 10.00 | 0.00 | 0.00% | 1 | 1 | 59.63% |
| FICO240517P00990000 | 4/16/2024 5:02 PM | 990 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| FICO240517P01000000 | 4/25/2024 7:59 PM | 1000 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FICO240517P01010000 | 3/26/2024 1:30 PM | 1010 | 3.30 | 1.35 | 10.60 | 0.00 | 0.00% | 1 | 1 | 51.38% |
| FICO240517P01020000 | 4/25/2024 6:34 PM | 1020 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| FICO240517P01030000 | 4/22/2024 3:17 PM | 1030 | 11.98 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| FICO240517P01050000 | 4/25/2024 6:57 PM | 1050 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| FICO240517P01060000 | 4/25/2024 7:42 PM | 1060 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 12.50% |
| FICO240517P01080000 | 4/24/2024 7:10 PM | 1080 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| FICO240517P01090000 | 4/22/2024 1:49 PM | 1090 | 22.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| FICO240517P01100000 | 4/25/2024 7:46 PM | 1100 | 14.88 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| FICO240517P01110000 | 4/24/2024 7:52 PM | 1110 | 21.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| FICO240517P01120000 | 4/22/2024 6:35 PM | 1120 | 31.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| FICO240517P01130000 | 4/24/2024 5:05 PM | 1130 | 27.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| FICO240517P01140000 | 4/24/2024 7:29 PM | 1140 | 31.19 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| FICO240517P01150000 | 4/25/2024 7:59 PM | 1150 | 32.00 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 3.13% |
| FICO240517P01160000 | 4/24/2024 7:39 PM | 1160 | 39.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| FICO240517P01170000 | 4/25/2024 7:29 PM | 1170 | 37.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 1.56% |
| FICO240517P01180000 | 4/25/2024 7:40 PM | 1180 | 41.00 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.78% |
| FICO240517P01190000 | 4/25/2024 7:34 PM | 1190 | 45.30 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.39% |
| FICO240517P01200000 | 4/25/2024 7:56 PM | 1200 | 51.70 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| FICO240517P01210000 | 4/25/2024 6:49 PM | 1210 | 56.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FICO240517P01220000 | 4/24/2024 1:57 PM | 1220 | 65.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FICO240517P01230000 | 4/5/2024 2:20 PM | 1230 | 54.93 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FICO240517P01240000 | 4/15/2024 5:41 PM | 1240 | 99.53 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| FICO240517P01250000 | 4/24/2024 2:44 PM | 1250 | 85.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517P01260000 | 4/19/2024 3:03 PM | 1260 | 130.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517P01270000 | 4/15/2024 1:30 PM | 1270 | 101.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517P01280000 | 4/25/2024 7:22 PM | 1280 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517P01290000 | 4/5/2024 4:40 PM | 1290 | 83.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| FICO240517P01310000 | 3/8/2024 3:47 PM | 1310 | 56.75 | 99.00 | 106.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| FICO240517P01320000 | 2/23/2024 8:36 PM | 1320 | 88.80 | 83.50 | 90.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| FICO240517P01330000 | 4/10/2024 7:48 PM | 1330 | 155.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517P01350000 | 3/1/2024 6:14 PM | 1350 | 100.10 | 117.60 | 124.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| FICO240517P01370000 | 2/14/2024 8:41 PM | 1370 | 121.20 | 168.20 | 173.90 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| FICO240517P01410000 | 3/14/2024 6:52 PM | 1410 | 223.20 | 230.00 | 240.00 | 0.00 | 0.00% | 1 | 1 | 68.76% |
| FICO240517P01540000 | 3/18/2024 1:30 PM | 1540 | 311.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517P01700000 | 4/11/2024 1:34 PM | 1700 | 513.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FICO240517P01720000 | 3/18/2024 1:30 PM | 1720 | 491.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FICO240517P01760000 | 4/11/2024 1:34 PM | 1760 | 573.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FICO240517P01820000 | 3/22/2024 1:59 PM | 1820 | 543.90 | 686.00 | 696.00 | 0.00 | 0.00% | 1 | 0 | 187.08% |
| FICO240517P01880000 | 3/19/2024 5:42 PM | 1880 | 649.90 | 715.00 | 725.00 | 0.00 | 0.00% | 3 | 0 | 157.33% |
Related Tickers
INTU Intuit Inc.
626.39
-1.43%
MANH Manhattan Associates, Inc.
208.30
+0.96%
CSU.TO Constellation Software Inc.
3,655.01
-1.13%
HUBS HubSpot, Inc.
636.10
-2.40%
CDNS Cadence Design Systems, Inc.
277.08
-0.21%
TYL Tyler Technologies, Inc.
458.07
+9.32%
ROP Roper Technologies, Inc.
540.41
+0.45%
PAYC Paycom Software, Inc.
186.58
-0.71%
ADSK Autodesk, Inc.
216.40
+0.65%
APP AppLovin Corporation
69.21
-0.70%