Stocks Options

LAST PRICE
493.4500
TODAY'S CHANGE (%)
Trending Up3.9500 (0.8069%)

Bid / Lots
492.7200/ 6
Ask / Lots
493.7000/ 6
Open / Previous Close
490.2900 / 489.5000
Day Range
Low 489.5950
High 493.8100
52 Week Range
Low 391.8400
High 499.8700
Volume
34,777
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 21.141

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FDSIn the Money	$290.30In the Money	$297.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	FDSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$280.30In the Money	$287.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	FDSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$269.50In the Money	$277.60In the Money	$0.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$260.40In the Money	$267.60In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$250.50In the Money	$257.80In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$240.40In the Money	$248.00In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$230.50In the Money	$238.40In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$220.40In the Money	$228.40In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$210.60In the Money	$218.50In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$200.50In the Money	$208.00In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$190.70In the Money	$198.10In the Money	$155.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	FDSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FDSIn the Money	$180.60In the Money	$188.70In 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	---Out of the Money	$1.50Out of the Money	$3.58Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FDSIn the Money	$170.80In the Money	$177.90In 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	---Out of the Money	$1.50Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FDSIn the Money	$160.90In the Money	$168.00In 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	---Out of the Money	$1.50Out of the Money	$2.47Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
FDSIn the Money	$150.80In the Money	$158.00In the Money	$135.50In 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	$1.50Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FDSIn the Money	$141.10In the Money	$148.80In the Money	$124.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	FDSOut of the Money	---Out of the Money	$1.50Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
FDSIn the Money	$131.10In the Money	$138.50In the Money	$114.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	FDSOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FDSIn the Money	$121.30In the Money	$128.70In the Money	$56.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	FDSOut of the Money	---Out of the Money	$1.50Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
FDSIn the Money	$111.30In the Money	$118.70In the Money	$89.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$380.00	FDSOut of the Money	---Out of the Money	$3.20Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FDSIn the Money	$101.40In the Money	$109.00In the Money	$86.54In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	FDSOut of the Money	---Out of the Money	$3.20Out of the Money	$6.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FDSIn the Money	$91.50In the Money	$99.40In the Money	$60.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$400.00	FDSOut of the Money	$0.15Out of the Money	$1.65Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
FDSIn the Money	$81.50In the Money	$89.00In the Money	$47.51In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	FDSOut of the Money	$0.25Out of the Money	$1.75Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
FDSIn the Money	$71.70In the Money	$78.90In the Money	$31.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$420.00	FDSOut of the Money	$0.25Out of the Money	$1.95Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
FDSIn the Money	$61.90In the Money	$69.80In the Money	$46.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$430.00	FDSOut of the Money	---Out of the Money	$4.20Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
FDSIn the Money	$52.00In the Money	$58.40In the Money	$27.93In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$440.00	FDSOut of the Money	$0.25Out of the Money	$4.80Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money
FDSIn the Money	$43.10In the Money	$49.50In the Money	$33.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$450.00	FDSOut of the Money	$0.05Out of the Money	$2.75Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	672Out of the Money
FDSIn the Money	$34.00In the Money	$39.50In the Money	$30.87In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$460.00	FDSOut of the Money	$0.25Out of the Money	$7.00Out of the Money	$3.58Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
FDSIn the Money	$25.00In the Money	$32.80In the Money	$28.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$470.00	FDSOut of the Money	$1.00Out of the Money	$9.10Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FDSIn the Money	$18.10In the Money	$24.30In the Money	$16.36In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$480.00	FDSOut of the Money	$4.10Out of the Money	$10.70Out of the Money	$16.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
FDSUnderlying issue's last price	$11.30Underlying issue's last price	$17.80Underlying issue's last price	$8.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	407Underlying issue's last price	Filter Table By Strike Price of$490.00Underlying issue's last price	FDSUnderlying issue's last price	$8.10Underlying issue's last price	$14.10Underlying issue's last price	$12.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	28Underlying issue's last price
FDSOut of the Money	$8.80Out of the Money	$11.90Out of the Money	$8.70Out of the Money	$0.00Out of the Money	---Out of the Money	668Out of the Money	Filter Table By Strike Price of$500.00	FDSIn the Money	$13.90In the Money	$19.90In the Money	$23.36In the Money	$0.00In the Money	---In the Money	1In the Money
FDSOut of the Money	$3.00Out of the Money	$11.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money	Filter Table By Strike Price of$510.00	FDSIn the Money	$20.10In the Money	$26.00In the Money	$21.40In the Money	$0.00In the Money	---In the Money	2In the Money
FDSOut of the Money	$0.75Out of the Money	$8.70Out of the Money	$1.85Out 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	$27.50In the Money	$34.00In the Money	$0.00In 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	$2.35Out of the Money	$0.25Out of the Money	1Out of the Money	34Out of the Money	Filter Table By Strike Price of$530.00	FDSIn the Money	$36.40In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.10Out of the Money	$5.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$540.00	FDSIn the Money	$44.30In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	$0.80Out of the Money	$3.90Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$550.00	FDSIn the Money	$54.80In the Money	$60.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$2.55Out of the Money	$0.60Out of the Money	$-2.70Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$560.00	FDSIn the Money	$62.70In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$1.50Out of the Money	$2.55Out 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	$73.30In the Money	$80.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$1.50Out 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	$83.30In the Money	$90.40In the Money	$0.00In 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	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$600.00	FDSIn the Money	$103.00In the Money	$110.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$1.50Out 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$620.00	FDSIn the Money	$123.50In the Money	$130.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$640.00	FDSIn the Money	$143.30In the Money	$150.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FDSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$660.00	FDSIn the Money	$162.70In the Money	$170.50In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)