Singapore markets open in 4 hours 4 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,895.93 -260.81 (-0.41%) CMC Crypto 200
885.54 0.00 (0.00%)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240419C00410000 | 2024-04-16 11:05AM EDT | 410.00 | 15.00 | 15.10 | 21.00 | -5.00 | -25.00% | 2 | 2 | 58.94% |
| FDS240419C00430000 | 2024-04-16 1:40PM EDT | 430.00 | 2.30 | 1.85 | 2.80 | +0.25 | +12.20% | 3 | 28 | 22.93% |
| FDS240419C00440000 | 2024-04-15 9:30AM EDT | 440.00 | 1.30 | 0.10 | 1.20 | 0.00 | - | 1 | 19 | 29.60% |
| FDS240419C00450000 | 2024-04-15 9:44AM EDT | 450.00 | 0.25 | 0.00 | 2.75 | 0.00 | - | 1 | 15 | 57.08% |
| FDS240419C00460000 | 2024-04-16 3:57PM EDT | 460.00 | 0.22 | 0.10 | 1.20 | -0.08 | -26.67% | 1 | 40 | 55.18% |
| FDS240419C00470000 | 2024-04-16 1:07PM EDT | 470.00 | 0.25 | 0.10 | 1.45 | +0.06 | +31.58% | 1 | 136 | 59.96% |
| FDS240419C00480000 | 2024-04-16 10:06AM EDT | 480.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 95 | 53.71% |
| FDS240419C00490000 | 2024-04-11 12:58PM EDT | 490.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 111 | 78.86% |
| FDS240419C00500000 | 2024-04-15 9:51AM EDT | 500.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 235 | 80.08% |
| FDS240419C00510000 | 2024-04-15 9:51AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 65.63% |
| FDS240419C00520000 | 2024-03-21 11:36AM EDT | 520.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 104.88% |
| FDS240419C00530000 | 2024-04-03 10:26AM EDT | 530.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 78.13% |
| FDS240419C00540000 | 2024-04-03 10:26AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 78.52% |
| FDS240419C00550000 | 2024-03-22 3:53PM EDT | 550.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 128.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240419P00380000 | 2024-03-20 11:37AM EDT | 380.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | - | 1 | 83.74% |
| FDS240419P00390000 | 2024-02-27 3:03PM EDT | 390.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 77.64% |
| FDS240419P00400000 | 2024-02-20 12:34PM EDT | 400.00 | 3.10 | 0.05 | 4.20 | 0.00 | - | - | 1 | 61.29% |
| FDS240419P00410000 | 2024-04-16 12:47PM EDT | 410.00 | 0.63 | 0.00 | 2.50 | -0.27 | -30.00% | 3 | 13 | 48.18% |
| FDS240419P00420000 | 2024-04-16 1:56PM EDT | 420.00 | 1.60 | 0.80 | 2.85 | -0.55 | -25.58% | 34 | 43 | 32.22% |
| FDS240419P00430000 | 2024-04-11 12:22PM EDT | 430.00 | 7.32 | 4.20 | 6.10 | 0.00 | - | 1 | 34 | 25.03% |
| FDS240419P00440000 | 2024-04-11 12:22PM EDT | 440.00 | 15.19 | 9.70 | 16.60 | 0.00 | - | 2 | 274 | 47.68% |
| FDS240419P00450000 | 2024-04-16 11:51AM EDT | 450.00 | 24.00 | 19.70 | 26.10 | -1.07 | -4.27% | 5 | 18 | 60.30% |
| FDS240419P00460000 | 2024-04-04 1:58PM EDT | 460.00 | 22.00 | 29.20 | 38.00 | 0.00 | - | 1 | 5 | 89.58% |
| FDS240419P00470000 | 2024-04-11 10:14AM EDT | 470.00 | 44.97 | 38.60 | 47.60 | 0.00 | - | 1 | 0 | 100.68% |
| FDS240419P00480000 | 2024-03-28 3:58PM EDT | 480.00 | 25.50 | 49.60 | 57.90 | 0.00 | - | 1 | 3 | 70.56% |
| FDS240419P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 59.20 | 66.40 | 0.00 | - | 9 | 0 | 114.89% |
| FDS240419P00500000 | 2024-03-21 10:02AM EDT | 500.00 | 42.00 | 69.00 | 77.00 | 0.00 | - | - | 0 | 60.55% |
| FDS240419P00510000 | 2024-03-21 11:41AM EDT | 510.00 | 56.00 | 79.00 | 87.00 | 0.00 | - | - | 0 | 67.19% |
| FDS240419P00630000 | 2024-03-21 9:32AM EDT | 630.00 | 156.70 | 199.90 | 207.00 | 0.00 | - | - | 0 | 171.97% |
© 2024 Yahoo. All rights reserved.