Stocks Options

LAST PRICE
396.1500
TODAY'S CHANGE (%)
Trending Up1.2600 (0.3191%)

Bid / Lots
355.0000/ 1
Ask / Lots
415.5000/ 1
Open / Previous Close
394.2200 / 394.8900
Day Range
Low 394.2200
High 400.9300
52 Week Range
Low 385.2750
High 488.6400
Volume
273,647
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 20.031

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FDSIn the Money	$173.00In the Money	$181.20In the Money	$202.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	FDSOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FDSIn the Money	$164.00In the Money	$171.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	FDSOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$153.30In the Money	$161.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FDSIn the Money	$143.30In the Money	$151.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$134.50In the Money	$141.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	FDSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$124.20In the Money	$131.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$113.50In the Money	$121.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$103.50In the Money	$111.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$93.80In the Money	$101.50In the Money	$101.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$300.00	FDSOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$84.50In the Money	$91.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.59Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FDSIn the Money	$74.90In the Money	$82.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$64.20In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	FDSOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$56.60In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	FDSOut of the Money	$0.10Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$45.70In the Money	$52.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	FDSOut of the Money	$0.15Out of the Money	$5.30Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FDSIn the Money	$37.40In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	FDSOut of the Money	$0.80Out of the Money	$5.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$28.50In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	FDSOut of the Money	$2.05Out of the Money	$4.70Out of the Money	$3.67Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
FDSIn the Money	$21.40In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	FDSOut of the Money	$4.00Out of the Money	$7.40Out of the Money	$4.60Out of the Money	$-0.30Out of the Money	1Out of the Money	374Out of the Money
FDSUnderlying issue's last price	$15.00Underlying issue's last price	$18.40Underlying issue's last price	$17.60Underlying issue's last price	$2.60Underlying issue's last price	1Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$390.00Underlying issue's last price	FDSUnderlying issue's last price	$6.60Underlying issue's last price	$10.60Underlying issue's last price	$7.26Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price
FDSOut of the Money	$9.00Out of the Money	$13.00Out of the Money	$11.32Out of the Money	$-23.68Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$400.00	FDSIn the Money	$9.00In the Money	$14.90In the Money	$13.50In the Money	$0.00In the Money	---In the Money	18In the Money
FDSOut of the Money	$3.70Out of the Money	$8.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	FDSIn the Money	$14.90In the Money	$20.90In the Money	$3.90In the Money	$0.00In the Money	---In the Money	9In the Money
FDSOut of the Money	$0.95Out of the Money	$5.60Out of the Money	$3.70Out of the Money	$-8.30Out of the Money	9Out of the Money	4Out of the Money	Filter Table By Strike Price of$420.00	FDSIn the Money	$22.30In the Money	$28.70In the Money	$21.31In the Money	$0.00In the Money	---In the Money	45In the Money
FDSOut of the Money	$0.15Out of the Money	$4.80Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$430.00	FDSIn the Money	$30.80In the Money	$38.00In the Money	$8.20In the Money	$0.00In the Money	---In the Money	59In the Money
FDSOut of the Money	$0.20Out of the Money	$4.50Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$440.00	FDSIn the Money	$40.60In the Money	$46.90In the Money	$36.90In the Money	$0.00In the Money	---In the Money	122In the Money
FDSOut of the Money	$0.15Out of the Money	$2.75Out of the Money	$0.45Out of the Money	$0.20Out of the Money	2Out of the Money	77Out of the Money	Filter Table By Strike Price of$450.00	FDSIn the Money	$50.60In the Money	$56.40In the Money	$46.90In the Money	$0.00In the Money	---In the Money	27In the Money
FDSOut of the Money	$0.10Out of the Money	$5.40Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money	Filter Table By Strike Price of$460.00	FDSIn the Money	$61.50In the Money	$67.70In the Money	$17.50In the Money	$0.00In the Money	---In the Money	1In the Money
FDSOut of the Money	$0.20Out of the Money	$5.00Out of the Money	$0.15Out of the Money	$-0.73Out of the Money	1Out of the Money	121Out of the Money	Filter Table By Strike Price of$470.00	FDSIn the Money	$69.40In the Money	$76.10In the Money	$30.30In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.30Out of the Money	$5.00Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$480.00	FDSIn the Money	$80.70In the Money	$87.50In the Money	$19.10In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.30Out of the Money	$4.90Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$490.00	FDSIn the Money	$90.60In the Money	$97.40In the Money	$59.80In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out 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$500.00	FDSIn the Money	$99.20In the Money	$107.50In the Money	$30.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$510.00	FDSIn the Money	$109.70In the Money	$118.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$520.00	FDSIn the Money	$119.70In the Money	$127.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$530.00	FDSIn the Money	$129.20In the Money	$138.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$540.00	FDSIn the Money	$139.70In the Money	$147.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.91Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$550.00	FDSIn the Money	$149.70In the Money	$157.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$560.00	FDSIn the Money	$159.70In the Money	$168.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$570.00	FDSIn the Money	$169.70In the Money	$176.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out 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	$179.70In the Money	$188.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out 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	$189.70In the Money	$197.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out 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	$199.70In the Money	$209.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$620.00	FDSIn the Money	$219.20In the Money	$226.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$640.00	FDSIn the Money	$239.70In the Money	$247.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$660.00	FDSIn the Money	$259.70In the Money	$267.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.45Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$680.00	FDSIn the Money	$279.70In the Money	$288.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	FDSIn the Money	$299.70In the Money	$307.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$720.00	FDSIn the Money	$319.70In the Money	$328.00In the Money	$0.00In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)