Stocks Options

LAST PRICE
403.0300
TODAY'S CHANGE (%)
Trending Down-0.7500 (-0.1857%)

Bid / Lots
363.6300/ 1
Ask / Lots
495.0000/ 1
Open / Previous Close
403.4500 / 403.7800
Day Range
Low 400.1000
High 404.2900
52 Week Range
Low 391.8400
High 488.6400
Volume
133,794
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.357

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FDSIn the Money	$178.50In the Money	$186.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	FDSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FDSIn the Money	$168.50In the Money	$177.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	FDSOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$159.00In the Money	$167.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	FDSOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$149.00In the Money	$156.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	FDSOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$139.00In the Money	$147.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	FDSOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$129.00In the Money	$137.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	FDSOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$119.00In the Money	$128.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	FDSOut of the Money	---Out of the Money	$4.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$109.00In the Money	$117.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	FDSOut of the Money	---Out of the Money	$4.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$99.50In the Money	$108.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	FDSOut of the Money	---Out of the Money	$4.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$89.40In the Money	$98.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	FDSOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$79.60In the Money	$88.20In the Money	$100.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	FDSOut of the Money	---Out of the Money	$4.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$70.10In the Money	$78.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	FDSOut of the Money	---Out of the Money	$4.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$60.60In the Money	$68.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	FDSOut of the Money	---Out of the Money	$3.50Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FDSIn the Money	$50.70In the Money	$59.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	FDSOut of the Money	$0.05Out of the Money	$3.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$41.00In the Money	$49.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	FDSOut of the Money	---Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$1.05Out of the Money	1Out of the Money	3Out of the Money
FDSIn the Money	$32.90In the Money	$40.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	FDSOut of the Money	$1.30Out of the Money	$5.60Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FDSIn the Money	$24.40In the Money	$31.20In the Money	$33.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$380.00	FDSOut of the Money	$2.55Out of the Money	$7.40Out of the Money	$4.98Out of the Money	$-0.52Out of the Money	1Out of the Money	59Out of the Money
FDSIn the Money	$17.00In the Money	$24.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	FDSOut of the Money	$3.30Out of the Money	$8.00Out of the Money	$9.66Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
FDSUnderlying issue's last price	$10.30Underlying issue's last price	$18.20Underlying issue's last price	$23.36Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$400.00Underlying issue's last price	FDSUnderlying issue's last price	$6.80Underlying issue's last price	$13.90Underlying issue's last price	$10.68Underlying issue's last price	$1.38Underlying issue's last price	1Underlying issue's last price	13Underlying issue's last price
FDSOut of the Money	$5.00Out of the Money	$13.00Out of the Money	$32.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$410.00	FDSIn the Money	$11.30In the Money	$18.90In the Money	$18.23In the Money	$0.00In the Money	---In the Money	4In the Money
FDSOut of the Money	$1.50Out of the Money	$9.20Out of the Money	$7.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$420.00	FDSIn the Money	$18.00In the Money	$24.30In the Money	$17.82In the Money	$0.00In the Money	---In the Money	7In the Money
FDSOut of the Money	$0.05Out of the Money	$7.00Out of the Money	$4.27Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$430.00	FDSIn the Money	$27.10In the Money	$33.30In the Money	$30.02In the Money	$22.87In the Money	1In the Money	7In the Money
FDSOut of the Money	$0.10Out of the Money	$3.60Out of the Money	$4.96Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$440.00	FDSIn the Money	$34.60In the Money	$42.00In the Money	$19.55In the Money	$0.00In the Money	---In the Money	2In the Money
FDSOut of the Money	$0.35Out of the Money	$1.95Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$450.00	FDSIn the Money	$43.50In the Money	$51.80In the Money	$48.20In the Money	$0.00In the Money	---In the Money	2In the Money
FDSOut of the Money	---Out of the Money	$2.50Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$460.00	FDSIn the Money	$54.30In the Money	$62.00In the Money	$37.13In the Money	$0.00In the Money	---In the Money	1In the Money
FDSOut of the Money	$0.55Out of the Money	$3.50Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$470.00	FDSIn the Money	$64.50In the Money	$71.50In the Money	$37.14In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$3.60Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$480.00	FDSIn the Money	$74.30In the Money	$81.60In the Money	$36.95In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$1.92Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$490.00	FDSIn the Money	$84.30In the Money	$91.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$500.00	FDSIn the Money	$92.80In the Money	$102.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.10Out of the Money	$1.70Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$510.00	FDSIn the Money	$102.80In the Money	$112.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.05Out of the Money	$5.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	FDSIn the Money	$112.80In the Money	$122.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.05Out of the Money	$5.50Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$530.00	FDSIn the Money	$122.80In the Money	$132.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.80Out of the Money	$7.15Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$540.00	FDSIn the Money	$132.80In the Money	$142.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.50Out of the Money	$10.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$550.00	FDSIn the Money	$142.80In the Money	$152.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	FDSIn the Money	$152.80In the Money	$162.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	FDSIn the Money	$162.80In the Money	$172.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	FDSIn the Money	$172.80In the Money	$182.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	FDSIn the Money	$182.80In the Money	$192.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	FDSIn the Money	$192.80In the Money	$202.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	FDSIn the Money	$202.80In the Money	$212.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	FDSIn the Money	$212.80In the Money	$222.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	FDSIn the Money	$232.80In the Money	$242.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	FDSIn the Money	$252.80In the Money	$262.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$680.00	FDSIn the Money	$272.80In the Money	$282.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$700.00	FDSIn the Money	$292.80In the Money	$302.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$4.40Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$720.00	FDSIn the Money	$312.80In the Money	$322.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Factset Research Systems Inc
NYSE:FDSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)