FactSet Research Systems Inc (FDS)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
390.00 | 93.50 | 101.70 | 86.54 | 97.60 | 0.00 | 0.00 % | 0 | 1 | - |
400.00 | 83.60 | 91.70 | 60.80 | 87.65 | 0.00 | 0.00 % | 0 | 4 | - |
410.00 | 73.80 | 81.90 | 47.51 | 77.85 | 0.00 | 0.00 % | 0 | 1 | - |
420.00 | 64.00 | 72.00 | 31.60 | 68.00 | 0.00 | 0.00 % | 0 | 2 | - |
430.00 | 55.00 | 62.50 | 46.80 | 58.75 | 0.00 | 0.00 % | 0 | 1 | - |
440.00 | 46.00 | 53.00 | 27.93 | 49.50 | 0.00 | 0.00 % | 0 | 8 | - |
450.00 | 37.00 | 44.20 | 33.50 | 40.60 | 0.00 | 0.00 % | 0 | 16 | - |
460.00 | 29.00 | 36.10 | 30.87 | 32.55 | 0.00 | 0.00 % | 0 | 22 | - |
470.00 | 22.30 | 28.90 | 25.40 | 25.60 | 1.50 | 6.28 % | 1 | 24 | 11/18/2024 |
480.00 | 15.80 | 22.00 | 17.70 | 18.90 | 0.00 | 0.00 % | 0 | 21 | - |
490.00 | 11.40 | 15.60 | 13.00 | 13.50 | -0.20 | -1.52 % | 1 | 395 | 11/18/2024 |
500.00 | 6.50 | 12.60 | 9.80 | 9.55 | 0.00 | 0.00 % | 0 | 13 | - |
510.00 | 4.00 | 10.00 | 7.00 | 7.00 | 0.00 | 0.00 % | 0 | 666 | - |
520.00 | 0.90 | 7.40 | 6.60 | 4.15 | 0.00 | 0.00 % | 0 | 6 | - |
530.00 | 0.90 | 5.30 | 6.50 | 3.10 | 0.00 | 0.00 % | 0 | 33 | - |
540.00 | 0.55 | 4.70 | 1.86 | 2.625 | -1.44 | -43.64 % | 4 | 2 | 11/18/2024 |
550.00 | 0.15 | 5.50 | 1.20 | 2.825 | -2.10 | -63.64 % | 14 | 2 | 11/18/2024 |
560.00 | 0.40 | 2.65 | 3.30 | 1.525 | 0.00 | 0.00 % | 0 | 1 | - |
570.00 | 2.55 | 1.00 | 2.55 | 1.775 | 0.00 | 0.00 % | 0 | 1 | - |
580.00 | 0.00 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
390.00 | 0.05 | 1.70 | 6.06 | 0.875 | 0.00 | 0.00 % | 0 | 2 | - |
400.00 | 0.10 | 1.90 | 0.90 | 1.00 | 0.00 | 0.00 % | 0 | 8 | - |
410.00 | 0.05 | 3.50 | 3.80 | 1.775 | 0.00 | 0.00 % | 0 | 5 | - |
420.00 | 0.05 | 2.60 | 1.27 | 1.325 | -3.23 | -71.78 % | 3 | 7 | 11/18/2024 |
430.00 | 0.10 | 4.80 | 1.69 | 2.45 | -1.16 | -40.70 % | 2 | 10 | 11/18/2024 |
440.00 | 0.05 | 5.70 | 1.50 | 2.875 | -0.80 | -34.78 % | 6 | 670 | 11/18/2024 |
450.00 | 1.90 | 5.30 | 3.66 | 3.60 | 0.46 | 14.38 % | 4 | 17 | 11/18/2024 |
460.00 | 3.10 | 8.80 | 4.60 | 5.95 | 0.00 | 0.00 % | 0 | 16 | - |
470.00 | 4.90 | 11.70 | 5.89 | 8.30 | 0.00 | 0.00 % | 0 | 4 | - |
480.00 | 8.60 | 15.30 | 8.86 | 11.95 | 0.00 | 0.00 % | 0 | 1 | - |
490.00 | 12.80 | 20.30 | 16.30 | 16.55 | 0.00 | 0.00 % | 23 | 0 | 11/18/2024 |
500.00 | 19.40 | 26.00 | 23.36 | 22.70 | 0.00 | 0.00 % | 0 | 1 | - |
510.00 | 25.10 | 32.90 | 21.40 | 29.00 | -0.00 | 0.00 % | 0 | 2 | - |
520.00 | 34.40 | 41.00 | 0.00 | 37.70 | 0.00 | 0.00 % | 0 | 0 | - |
530.00 | 42.30 | 49.80 | 0.00 | 46.05 | 0.00 | 0.00 % | 0 | 0 | - |
540.00 | 51.30 | 59.00 | 0.00 | 55.15 | 0.00 | 0.00 % | 0 | 0 | - |
550.00 | 60.60 | 68.50 | 0.00 | 64.55 | 0.00 | 0.00 % | 0 | 0 | - |
560.00 | 69.20 | 78.30 | 0.00 | 73.75 | 0.00 | 0.00 % | 0 | 0 | - |
570.00 | 80.20 | 88.50 | 0.00 | 84.35 | 0.00 | 0.00 % | 0 | 0 | - |
580.00 | 90.00 | 98.50 | 0.00 | 94.25 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.