Singapore markets closed

Fair Isaac Corporation (FICO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,289.93-12.73 (-0.98%)
At close: 04:00PM EDT
1,290.00 +0.07 (+0.01%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FICO240719C006200002024-01-29 3:33PM EDT620.00617.40665.00675.000.00--165.04%
FICO240719C007200002024-01-02 1:31PM EDT720.00430.30537.00544.600.00--10.00%
FICO240719C008200002023-12-19 3:48PM EDT820.00369.80454.50464.000.00--10.00%
FICO240719C008400002023-12-05 1:43PM EDT840.00329.00313.40319.900.00--10.00%
FICO240719C008800002023-11-21 4:50PM EDT880.00240.20326.70334.500.00--20.00%
FICO240719C009500002024-04-26 10:07AM EDT950.00221.49440.00449.000.00-20147.49%
FICO240719C010000002024-05-17 11:48AM EDT1,000.00426.31293.00303.000.00-2250.44%
FICO240719C010300002024-03-06 11:17AM EDT1,030.00289.70235.80242.000.00-220.00%
FICO240719C010500002024-05-10 9:40AM EDT1,050.00263.15245.00253.000.00-2349.02%
FICO240719C010600002023-12-14 4:35PM EDT1,060.00170.60230.90238.800.00--142.33%
FICO240719C010700002024-05-02 9:36AM EDT1,070.00122.10226.00235.000.00--147.84%
FICO240719C010800002024-02-21 10:43AM EDT1,080.00219.10232.00239.600.00--256.04%
FICO240719C010900002023-12-14 4:35PM EDT1,090.00151.65208.30216.400.00--145.83%
FICO240719C011000002024-05-10 1:00PM EDT1,100.00264.31199.00207.500.00-2545.13%
FICO240719C011100002024-04-11 9:30AM EDT1,110.00136.27234.00244.000.00-3374.28%
FICO240719C011200002024-01-23 10:33AM EDT1,120.00228.600.000.000.00-330.00%
FICO240719C011300002024-05-10 1:14PM EDT1,130.00234.03172.00179.500.00-1241.61%
FICO240719C011400002024-05-10 1:00PM EDT1,140.00228.31163.00170.400.00-101240.56%
FICO240719C011500002024-04-26 11:27AM EDT1,150.0069.10246.00255.000.00-1296.80%
FICO240719C011600002024-01-26 10:35AM EDT1,160.00157.90188.80196.000.00-1165.02%
FICO240719C011800002024-05-07 10:33AM EDT1,180.00107.10130.00138.600.00-11039.05%
FICO240719C012000002024-05-22 12:03PM EDT1,200.00208.44114.40122.400.00-9337.52%
FICO240719C012200002024-05-07 9:39AM EDT1,220.0077.30100.00107.500.00-2236.44%
FICO240719C012400002024-05-22 2:43PM EDT1,240.00158.8786.3094.100.00-13635.81%
FICO240719C012600002024-05-09 1:20PM EDT1,260.0075.7874.0080.300.00-11134.48%
FICO240719C012800002024-05-24 1:07PM EDT1,280.00131.5063.0068.600.00-1633.83%
FICO240719C012900002024-05-29 12:11PM EDT1,290.00111.9357.0062.900.00--133.39%
FICO240719C013000002024-05-30 10:32AM EDT1,300.0067.6852.0057.400.00-11432.93%
FICO240719C013200002024-05-21 2:43PM EDT1,320.00101.6342.0048.800.00-5432.88%
FICO240719C013300002024-05-30 9:46AM EDT1,330.0061.1038.0043.900.00-1032.34%
FICO240719C013400002024-05-15 10:22AM EDT1,340.00100.0034.0039.400.00-51331.86%
FICO240719C013500002024-05-30 10:32AM EDT1,350.0044.5830.0035.400.00-5531.52%
FICO240719C013600002024-05-30 10:09AM EDT1,360.0030.8027.0033.60-20.20-39.61%1532.29%
FICO240719C013700002024-05-30 11:32AM EDT1,370.0032.9923.0029.800.00-1231.79%
FICO240719C013800002024-05-30 10:09AM EDT1,380.0042.9020.0027.300.00-22431.92%
FICO240719C013900002024-05-29 10:43AM EDT1,390.0060.8018.0023.500.00-1331.12%
FICO240719C014000002024-05-29 11:40AM EDT1,400.0052.0015.0021.500.00-1731.31%
FICO240719C014200002024-05-31 3:47PM EDT1,420.0013.6111.0018.30-15.99-54.02%11531.92%
FICO240719C014400002024-05-30 9:55AM EDT1,440.0021.208.0014.200.00-11031.42%
FICO240719C014600002024-05-17 1:19PM EDT1,460.0043.705.3011.800.00-1331.81%
FICO240719C014800002024-03-13 3:32PM EDT1,480.0029.816.0013.200.00-2235.32%
FICO240719C014900002024-05-29 10:01AM EDT1,490.0026.902.758.900.00-11232.35%
FICO240719C015000002024-05-10 12:41PM EDT1,500.0024.612.909.900.00-2334.42%
FICO240719C015100002024-05-21 10:04AM EDT1,510.0024.002.009.800.00--135.35%
FICO240719C015200002024-05-31 3:47PM EDT1,520.005.112.857.90-1.89-27.00%1334.30%
FICO240719C015400002024-05-17 3:29PM EDT1,540.0022.901.708.700.00-1137.16%
FICO240719C015600002024-05-17 12:25PM EDT1,560.0020.400.957.800.00-1138.00%
FICO240719C016000002024-04-01 9:42AM EDT1,600.009.500.055.000.00-1737.60%
FICO240719C016200002024-05-16 3:51PM EDT1,620.0012.470.056.200.00--141.13%
FICO240719C016600002024-05-22 11:04AM EDT1,660.004.600.054.800.00-1242.07%
FICO240719C017000002024-05-16 1:36PM EDT1,700.004.930.004.800.00-1345.11%
FICO240719C017200002024-01-19 3:44PM EDT1,720.006.105.6013.000.00-2253.67%
FICO240719C018000002024-05-10 12:18PM EDT1,800.001.000.004.800.00-1052.22%
FICO240719C018400002024-04-24 10:07AM EDT1,840.002.380.004.800.00-1054.90%
FICO240719C018600002024-04-24 10:06AM EDT1,860.000.700.054.800.00-3250.03%
FICO240719C018800002024-05-31 11:09AM EDT1,880.001.300.002.30-1.10-45.83%1350.79%
FICO240719C019000002024-04-24 10:07AM EDT1,900.002.280.004.700.00-1252.13%
FICO240719C019200002024-03-08 10:30AM EDT1,920.003.400.004.800.00-1253.46%
FICO240719C019400002024-05-21 11:24AM EDT1,940.002.600.003.100.00-2451.20%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FICO240719P005400002024-03-13 3:14PM EDT540.000.800.004.400.00-1317113.17%
FICO240719P005600002024-05-22 9:36AM EDT560.000.050.050.100.00-93274.80%
FICO240719P005800002024-02-15 4:20PM EDT580.001.500.004.800.00-12105.99%
FICO240719P006000002023-12-01 10:30AM EDT600.003.200.156.000.00-11105.92%
FICO240719P006200002024-02-27 11:00AM EDT620.001.000.004.600.00-1297.28%
FICO240719P006400002024-01-05 10:30AM EDT640.003.300.004.800.00-2294.07%
FICO240719P007200002024-04-25 1:10PM EDT720.000.050.004.400.00--178.67%
FICO240719P008000002024-02-27 4:05PM EDT800.004.690.004.800.00-1166.87%
FICO240719P008200002024-04-11 9:30AM EDT820.003.100.004.700.00-1163.61%
FICO240719P008400002024-02-07 4:52PM EDT840.005.500.058.200.00-7766.97%
FICO240719P008600002023-12-20 2:17PM EDT860.0018.266.1010.000.00-12173.29%
FICO240719P008700002023-12-13 1:47PM EDT870.0018.807.9015.800.00--10078.48%
FICO240719P008800002024-05-14 11:00AM EDT880.000.700.001.000.00-1348.13%
FICO240719P008900002024-04-11 9:30AM EDT890.006.300.004.800.00-112853.67%
FICO240719P009000002024-04-11 9:30AM EDT900.006.900.004.800.00-1152.28%
FICO240719P009500002023-12-21 3:38PM EDT950.0032.6014.1020.300.00--6071.40%
FICO240719P009600002024-05-10 2:10PM EDT960.001.500.004.800.00-21250.48%
FICO240719P009700002024-05-21 1:32PM EDT970.000.990.051.20-1.31-56.96%22338.19%
FICO240719P009800002024-04-19 12:32PM EDT980.0019.520.055.800.00-2249.59%
FICO240719P009900002024-05-21 1:32PM EDT990.002.500.004.800.00--546.14%
FICO240719P010000002024-05-30 1:01PM EDT1,000.001.050.803.000.00-1540.61%
FICO240719P010100002024-05-10 9:32AM EDT1,010.003.520.054.800.00-1143.29%
FICO240719P010200002024-05-17 9:30AM EDT1,020.002.160.054.80+0.66+44.00%2241.87%
FICO240719P010300002024-05-10 9:47AM EDT1,030.003.580.056.000.00-1042.60%
FICO240719P010400002024-05-31 11:15AM EDT1,040.003.150.056.20+0.87+38.16%11341.48%
FICO240719P010500002024-05-31 11:15AM EDT1,050.003.250.056.50+0.73+28.97%11540.49%
FICO240719P010600002024-05-10 10:12AM EDT1,060.004.120.056.900.00-1539.63%
FICO240719P010700002024-05-15 1:11PM EDT1,070.003.200.157.300.00-2738.73%
FICO240719P010800002024-05-31 3:55PM EDT1,080.004.551.257.80+2.75+152.78%16237.92%
FICO240719P010900002024-05-17 9:33AM EDT1,090.004.522.008.400.00-8837.19%
FICO240719P011000002024-05-31 9:30AM EDT1,100.004.693.008.90+2.27+93.80%251436.28%
FICO240719P011100002024-05-31 9:30AM EDT1,110.005.494.0011.00+0.69+14.37%251537.07%
FICO240719P011200002024-04-02 9:30AM EDT1,120.0033.600.000.000.00-236.25%
FICO240719P011300002024-05-31 3:34PM EDT1,130.0011.706.4011.40+6.80+138.78%4434.31%
FICO240719P011400002024-05-17 10:48AM EDT1,140.003.888.6014.600.00-1435.66%
FICO240719P011500002024-05-31 3:37PM EDT1,150.0014.0010.4016.00+8.48+153.62%119235.17%
FICO240719P011600002024-05-21 9:55AM EDT1,160.0014.9010.6016.20+9.30+166.07%1933.62%
FICO240719P011800002024-05-10 3:51PM EDT1,180.0016.3215.7020.900.00-1633.66%
FICO240719P012000002024-05-30 11:08AM EDT1,200.0017.0118.0025.000.00-101832.71%
FICO240719P012100002024-05-21 2:18PM EDT1,210.0010.4022.3027.900.00--132.61%
FICO240719P012200002024-05-23 12:46PM EDT1,220.0012.6025.8030.000.00-1731.88%
FICO240719P012300002024-05-24 11:49AM EDT1,230.0032.8626.0033.00+18.16+123.54%21231.58%
FICO240719P012400002024-05-22 1:56PM EDT1,240.0014.0430.2037.000.00-9931.73%
FICO240719P012500002024-05-29 9:30AM EDT1,250.0015.2033.2040.000.00-1231.15%
FICO240719P012600002024-05-20 1:07PM EDT1,260.0011.5837.3043.200.00-1430.56%
FICO240719P012700002024-05-30 11:05AM EDT1,270.0040.2040.6046.200.00-3429.74%
FICO240719P012800002024-05-17 3:30PM EDT1,280.0019.5046.2052.200.00-1930.38%
FICO240719P012900002024-05-30 10:04AM EDT1,290.0038.1950.7056.100.00-2229.75%
FICO240719P013000002024-05-31 11:25AM EDT1,300.0064.0055.1062.50+9.42+17.26%2530.31%
FICO240719P013200002024-05-22 3:12PM EDT1,320.0036.7064.9073.000.00-1229.75%
FICO240719P013400002024-05-22 10:26AM EDT1,340.0039.6077.0084.800.00-2429.29%
FICO240719P013500002024-05-21 1:44PM EDT1,350.0040.1082.5091.000.00--129.00%
FICO240719P013600002024-05-30 3:51PM EDT1,360.0089.3889.4098.000.00-1429.02%
FICO240719P013800002024-05-17 3:37PM EDT1,380.0050.60105.00113.000.00-2229.24%
FICO240719P014000002024-05-30 10:47AM EDT1,400.00112.28118.00128.000.00-1128.92%
FICO240719P014200002024-05-15 3:59PM EDT1,420.0087.30135.00144.000.00--128.71%
FICO240719P014400002024-05-20 11:47AM EDT1,440.0064.70152.00161.000.00--128.73%
FICO240719P014600002024-05-17 3:37PM EDT1,460.0092.50170.00179.000.00-1129.18%
FICO240719P015600002024-05-21 9:47AM EDT1,560.00188.67267.00277.000.00-1036.93%
FICO240719P015700002024-05-21 9:47AM EDT1,570.00197.60277.00287.000.00--037.84%
FICO240719P015800002024-01-23 10:59AM EDT1,580.00309.60291.50301.000.00-1043.50%
FICO240719P016000002024-01-23 3:42PM EDT1,600.00328.70313.00322.600.00-2047.09%
FICO240719P016200002024-01-25 12:43PM EDT1,620.00341.50333.00343.000.00-1049.39%
FICO240719P016400002023-12-20 10:37AM EDT1,640.00489.00375.00383.700.00--065.79%
FICO240719P016600002024-05-03 10:11AM EDT1,660.00470.80367.00377.000.00-2045.54%
FICO240719P016800002023-12-20 10:37AM EDT1,680.00528.90414.20423.000.00--069.21%
FICO240719P017400002024-05-21 10:55AM EDT1,740.00359.00447.00457.000.00-1051.80%
FICO240719P018200002024-05-03 10:11AM EDT1,820.00631.10527.00537.000.00-2057.60%
FICO240719P018400002024-01-23 10:31AM EDT1,840.00559.000.000.000.00-100.00%