NYSE - Nasdaq Real Time Price USD

Fair Isaac Corporation (FICO)

Compare
1,884.45 -10.53 (-0.56%)
At close: September 17 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FICO240920C01000000 9/3/2024 2:52 PM 1000 760.75 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01140000 9/3/2024 4:56 PM 1140 582.93 0.00 0.00 0.00 0.00% 3 0 0.00%
FICO240920C01280000 8/29/2024 3:40 PM 1280 466.00 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01300000 8/6/2024 4:32 PM 1300 370.00 457.00 467.00 0.00 0.00% - 2 0.00%
FICO240920C01340000 9/6/2024 7:58 PM 1340 397.35 0.00 0.00 0.00 0.00% 2 0 0.00%
FICO240920C01400000 8/12/2024 4:06 PM 1400 346.05 432.10 442.00 0.00 0.00% 2 3 0.00%
FICO240920C01430000 8/8/2024 5:32 PM 1430 293.38 303.00 313.00 0.00 0.00% 6 5 0.00%
FICO240920C01450000 8/22/2024 7:23 PM 1450 296.30 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01470000 8/19/2024 1:32 PM 1470 294.00 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01480000 8/1/2024 1:52 PM 1480 163.10 250.10 256.90 0.00 0.00% - 1 0.00%
FICO240920C01500000 8/12/2024 5:08 PM 1500 243.94 333.00 342.00 0.00 0.00% 1 3 0.00%
FICO240920C01510000 9/9/2024 3:32 PM 1510 265.30 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01520000 9/16/2024 4:21 PM 1520 367.00 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01530000 8/27/2024 2:22 PM 1530 180.98 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01540000 8/30/2024 4:33 PM 1540 170.30 0.00 0.00 0.00 0.00% 6 0 0.00%
FICO240920C01550000 8/26/2024 7:03 PM 1550 179.00 0.00 0.00 0.00 0.00% 2 0 0.00%
FICO240920C01560000 8/30/2024 4:33 PM 1560 152.05 0.00 0.00 0.00 0.00% 6 0 0.00%
FICO240920C01580000 8/6/2024 3:23 PM 1580 132.00 182.00 191.80 0.00 0.00% 1 2 0.00%
FICO240920C01590000 9/16/2024 1:50 PM 1590 293.00 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01600000 9/16/2024 7:08 PM 1600 287.45 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01610000 8/5/2024 4:31 PM 1610 90.90 152.00 160.80 0.00 0.00% 1 2 0.00%
FICO240920C01620000 7/15/2024 7:54 PM 1620 80.65 206.00 216.00 0.00 0.00% 5 5 0.00%
FICO240920C01630000 8/29/2024 3:40 PM 1630 130.00 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01640000 9/12/2024 2:27 PM 1640 201.80 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01650000 9/12/2024 2:27 PM 1650 192.20 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01660000 8/26/2024 6:53 PM 1660 84.90 0.00 0.00 0.00 0.00% 2 0 0.00%
FICO240920C01680000 9/9/2024 3:32 PM 1680 107.95 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01690000 9/5/2024 2:29 PM 1690 83.80 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01700000 9/16/2024 7:08 PM 1700 188.55 0.00 0.00 0.00 0.00% 2 0 0.00%
FICO240920C01710000 9/6/2024 7:16 PM 1710 72.34 0.00 0.00 0.00 0.00% 10 0 0.00%
FICO240920C01720000 9/11/2024 7:50 PM 1720 115.50 0.00 0.00 0.00 0.00% 5 0 0.00%
FICO240920C01730000 9/9/2024 3:36 PM 1730 73.00 0.00 0.00 0.00 0.00% 9 0 0.00%
FICO240920C01740000 9/10/2024 7:53 PM 1740 75.00 0.00 0.00 0.00 0.00% 3 0 0.00%
FICO240920C01750000 9/16/2024 3:57 PM 1750 140.00 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01760000 9/4/2024 6:32 PM 1760 45.80 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01770000 9/9/2024 2:23 PM 1770 40.20 0.00 0.00 0.00 0.00% 2 0 0.00%
FICO240920C01780000 9/17/2024 2:07 PM 1780 107.00 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01790000 9/13/2024 7:52 PM 1790 89.91 0.00 0.00 0.00 0.00% 2 0 0.00%
FICO240920C01800000 9/16/2024 7:08 PM 1800 93.05 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01810000 9/16/2024 5:26 PM 1810 88.60 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01820000 9/13/2024 2:03 PM 1820 59.69 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01830000 9/11/2024 6:07 PM 1830 32.89 0.00 0.00 0.00 0.00% 2 0 0.00%
FICO240920C01840000 9/12/2024 5:50 PM 1840 43.05 0.00 0.00 0.00 0.00% 2 0 0.00%
FICO240920C01850000 9/16/2024 5:00 PM 1850 53.25 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920C01860000 9/13/2024 6:00 PM 1860 47.40 0.00 0.00 0.00 0.00% 2 0 0.00%
FICO240920C01870000 9/17/2024 1:39 PM 1870 40.00 0.00 0.00 0.00 0.00% 5 0 0.00%
FICO240920C01880000 9/17/2024 6:19 PM 1880 30.80 0.00 0.00 0.00 0.00% 5 0 0.00%
FICO240920C01890000 9/17/2024 1:43 PM 1890 28.85 0.00 0.00 0.00 0.00% 1 0 0.78%
FICO240920C01900000 9/17/2024 7:43 PM 1900 23.70 0.00 0.00 0.00 0.00% 3 0 1.56%
FICO240920C01910000 9/13/2024 3:45 PM 1910 16.20 0.00 0.00 0.00 0.00% 1 0 3.13%
FICO240920C01920000 9/13/2024 4:05 PM 1920 15.70 0.00 0.00 0.00 0.00% 1 0 3.13%
FICO240920C01930000 9/12/2024 2:15 PM 1930 7.00 0.00 0.00 0.00 0.00% - 0 6.25%
FICO240920C01940000 9/17/2024 1:35 PM 1940 8.60 0.00 0.00 0.00 0.00% 1 0 6.25%
FICO240920C01950000 9/16/2024 4:11 PM 1950 7.79 0.00 0.00 0.00 0.00% 1 0 6.25%
FICO240920C01960000 9/16/2024 6:56 PM 1960 5.20 0.00 0.00 0.00 0.00% 1 0 6.25%
FICO240920C01970000 8/13/2024 5:04 PM 1970 12.25 2.30 7.70 0.00 0.00% - 1 50.31%
FICO240920C01980000 9/16/2024 7:05 PM 1980 3.00 0.00 0.00 0.00 0.00% 1 0 12.50%
FICO240920C02000000 9/16/2024 4:55 PM 2000 1.60 0.00 0.00 0.00 0.00% 4 0 12.50%
FICO240920C02050000 8/28/2024 3:13 PM 2050 0.25 0.00 0.00 0.00 0.00% 4 0 12.50%
FICO240920C02100000 7/25/2024 7:52 PM 2100 1.90 0.00 4.40 0.00 0.00% 1 1 69.57%
FICO240920C02150000 8/16/2024 1:34 PM 2150 0.91 0.00 4.30 0.00 0.00% 1 3 81.10%
FICO240920C02200000 8/30/2024 1:59 PM 2200 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
FICO240920C02250000 8/7/2024 4:01 PM 2250 1.00 0.00 4.30 0.00 0.00% 1 1 103.15%
FICO240920C02300000 8/14/2024 4:00 PM 2300 0.10 0.00 3.80 0.00 0.00% 1 7 111.26%
FICO240920C02350000 8/7/2024 4:00 PM 2350 0.60 0.00 4.30 0.00 0.00% 1 7 123.46%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FICO240920P00800000 8/5/2024 2:43 PM 800 4.50 0.00 4.30 0.00 0.00% 1 1 425.59%
FICO240920P00820000 7/23/2024 1:48 PM 820 0.23 0.00 4.30 0.00 0.00% 2 1 414.21%
FICO240920P00840000 7/26/2024 2:26 PM 840 0.25 0.00 4.30 0.00 0.00% 1 1 403.13%
FICO240920P00860000 7/26/2024 2:39 PM 860 0.25 0.00 4.30 0.00 0.00% 3 1 392.29%
FICO240920P00880000 8/2/2024 2:12 PM 880 0.28 0.00 4.30 0.00 0.00% 1 0 381.74%
FICO240920P00900000 8/5/2024 2:45 PM 900 2.63 0.00 4.20 0.00 0.00% 2 0 370.17%
FICO240920P00920000 8/13/2024 4:26 PM 920 0.10 0.00 4.30 0.00 0.00% 1 2 361.28%
FICO240920P00950000 8/13/2024 4:26 PM 950 0.10 0.00 4.30 0.00 0.00% - 1 346.48%
FICO240920P01000000 8/1/2024 4:16 PM 1000 0.35 0.00 4.30 0.00 0.00% 8 7 322.85%
FICO240920P01020000 8/22/2024 4:30 PM 1020 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01030000 8/2/2024 1:50 PM 1030 0.90 0.00 4.30 0.00 0.00% 2 1 309.18%
FICO240920P01100000 8/5/2024 2:59 PM 1100 4.77 0.00 4.30 0.00 0.00% 3 1 278.74%
FICO240920P01110000 8/22/2024 3:32 PM 1110 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01150000 8/22/2024 3:19 PM 1150 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01160000 8/23/2024 4:03 PM 1160 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
FICO240920P01180000 8/22/2024 3:18 PM 1180 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01240000 8/22/2024 5:14 PM 1240 0.30 0.00 0.00 0.00 0.00% 9 0 50.00%
FICO240920P01260000 8/29/2024 2:26 PM 1260 2.23 0.00 0.00 0.00 0.00% 10 0 50.00%
FICO240920P01270000 8/14/2024 2:43 PM 1270 0.85 0.00 4.30 0.00 0.00% 1 0 211.57%
FICO240920P01280000 8/27/2024 2:36 PM 1280 2.33 0.00 0.00 0.00 0.00% 10 0 50.00%
FICO240920P01300000 8/29/2024 2:26 PM 1300 2.18 0.00 0.00 0.00 0.00% 10 0 50.00%
FICO240920P01310000 8/28/2024 4:17 PM 1310 1.05 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01320000 9/3/2024 6:16 PM 1320 2.18 0.00 0.00 0.00 0.00% 6 0 50.00%
FICO240920P01330000 8/28/2024 4:23 PM 1330 1.77 0.00 0.00 0.00 0.00% 2 0 50.00%
FICO240920P01360000 9/6/2024 2:52 PM 1360 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01370000 9/3/2024 1:51 PM 1370 0.33 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01380000 9/3/2024 6:16 PM 1380 2.13 0.00 0.00 0.00 0.00% 5 0 50.00%
FICO240920P01390000 8/27/2024 7:48 PM 1390 0.67 0.00 0.00 0.00 0.00% 4 0 50.00%
FICO240920P01400000 9/5/2024 3:23 PM 1400 0.80 0.00 0.00 0.00 0.00% 3 0 50.00%
FICO240920P01410000 9/5/2024 1:39 PM 1410 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01420000 8/19/2024 4:50 PM 1420 2.37 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01440000 8/15/2024 4:18 PM 1440 4.07 0.00 4.30 0.00 0.00% 1 2 151.59%
FICO240920P01450000 9/12/2024 4:35 PM 1450 2.11 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01460000 9/13/2024 6:57 PM 1460 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01470000 9/12/2024 7:47 PM 1470 2.10 0.00 0.00 0.00 0.00% 2 0 50.00%
FICO240920P01480000 8/27/2024 5:48 PM 1480 1.95 0.00 0.00 0.00 0.00% - 0 50.00%
FICO240920P01490000 9/16/2024 1:39 PM 1490 0.60 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01500000 9/11/2024 5:25 PM 1500 0.50 0.00 0.00 0.00 0.00% 2 0 50.00%
FICO240920P01510000 8/30/2024 5:42 PM 1510 3.12 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01520000 8/13/2024 2:11 PM 1520 8.62 0.00 4.40 0.00 0.00% - 1 125.62%
FICO240920P01530000 9/9/2024 1:39 PM 1530 2.40 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01540000 9/13/2024 5:12 PM 1540 3.40 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01550000 9/16/2024 1:46 PM 1550 0.60 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01560000 8/29/2024 5:16 PM 1560 4.67 0.00 0.00 0.00 0.00% 2 0 50.00%
FICO240920P01570000 9/16/2024 3:02 PM 1570 0.14 0.00 0.00 0.00 0.00% 1 0 50.00%
FICO240920P01580000 9/13/2024 7:40 PM 1580 0.78 0.00 0.00 0.00 0.00% 7 0 50.00%
FICO240920P01590000 9/13/2024 5:43 PM 1590 2.10 0.00 0.00 0.00 0.00% 2 0 25.00%
FICO240920P01600000 9/17/2024 2:12 PM 1600 4.40 0.00 0.00 0.00 0.00% 1 0 25.00%
FICO240920P01610000 9/17/2024 2:29 PM 1610 0.15 0.00 0.00 0.00 0.00% 4 0 25.00%
FICO240920P01620000 9/12/2024 5:21 PM 1620 1.40 0.00 0.00 0.00 0.00% 3 0 25.00%
FICO240920P01630000 9/17/2024 7:50 PM 1630 0.05 0.00 0.00 0.00 0.00% 7 0 25.00%
FICO240920P01640000 9/16/2024 5:53 PM 1640 0.39 0.00 0.00 0.00 0.00% 2 0 25.00%
FICO240920P01650000 9/17/2024 7:50 PM 1650 0.05 0.00 0.00 0.00 0.00% 4 0 25.00%
FICO240920P01660000 9/11/2024 7:40 PM 1660 4.10 0.00 0.00 0.00 0.00% 4 0 25.00%
FICO240920P01670000 9/12/2024 1:30 PM 1670 4.05 0.00 0.00 0.00 0.00% 1 0 25.00%
FICO240920P01680000 9/12/2024 1:30 PM 1680 4.55 0.00 0.00 0.00 0.00% 1 0 25.00%
FICO240920P01690000 9/11/2024 5:47 PM 1690 6.60 0.00 0.00 0.00 0.00% 1 0 25.00%
FICO240920P01700000 9/17/2024 7:50 PM 1700 0.70 0.00 0.00 0.00 0.00% 2 0 25.00%
FICO240920P01710000 9/11/2024 6:51 PM 1710 8.50 0.00 0.00 0.00 0.00% 1 0 25.00%
FICO240920P01720000 9/17/2024 7:50 PM 1720 2.00 0.00 0.00 0.00 0.00% 5 0 25.00%
FICO240920P01730000 9/11/2024 7:16 PM 1730 10.20 0.00 0.00 0.00 0.00% 1 0 25.00%
FICO240920P01740000 9/16/2024 5:16 PM 1740 1.60 0.00 0.00 0.00 0.00% 4 0 12.50%
FICO240920P01750000 9/16/2024 7:52 PM 1750 2.15 0.00 0.00 0.00 0.00% 1 0 12.50%
FICO240920P01760000 9/13/2024 2:46 PM 1760 6.21 0.00 0.00 0.00 0.00% 1 0 12.50%
FICO240920P01770000 9/17/2024 7:48 PM 1770 2.50 0.00 0.00 0.00 0.00% 1 0 12.50%
FICO240920P01780000 9/13/2024 7:41 PM 1780 5.60 0.00 0.00 0.00 0.00% 3 0 12.50%
FICO240920P01790000 9/16/2024 5:02 PM 1790 4.45 0.00 0.00 0.00 0.00% 3 0 12.50%
FICO240920P01800000 9/17/2024 5:45 PM 1800 4.00 0.00 0.00 0.00 0.00% 5 0 12.50%
FICO240920P01810000 9/12/2024 6:12 PM 1810 17.50 0.00 0.00 0.00 0.00% 1 0 12.50%
FICO240920P01820000 9/17/2024 2:22 PM 1820 8.00 0.00 0.00 0.00 0.00% 1 0 6.25%
FICO240920P01830000 9/13/2024 7:25 PM 1830 14.00 0.00 0.00 0.00 0.00% - 0 6.25%
FICO240920P01850000 9/17/2024 4:40 PM 1850 13.67 0.00 0.00 0.00 0.00% 10 0 3.13%
FICO240920P01860000 9/17/2024 4:16 PM 1860 15.33 0.00 0.00 0.00 0.00% 2 0 3.13%
FICO240920P01870000 9/17/2024 4:47 PM 1870 21.36 0.00 0.00 0.00 0.00% 4 0 1.56%
FICO240920P01890000 9/16/2024 5:11 PM 1890 27.50 0.00 0.00 0.00 0.00% 2 0 0.00%
FICO240920P01900000 9/17/2024 4:40 PM 1900 36.17 0.00 0.00 0.00 0.00% 5 0 0.00%
FICO240920P01910000 8/30/2024 5:56 PM 1910 205.10 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920P01930000 8/29/2024 3:40 PM 1930 191.30 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920P01950000 8/30/2024 5:56 PM 1950 245.10 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920P01960000 8/27/2024 3:53 PM 1960 267.50 0.00 0.00 0.00 0.00% - 0 0.00%
FICO240920P02000000 8/19/2024 2:17 PM 2000 253.00 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920P02250000 8/26/2024 2:29 PM 2250 523.30 0.00 0.00 0.00 0.00% 1 0 0.00%
FICO240920P02350000 7/31/2024 7:59 PM 2350 753.40 619.10 627.00 0.00 0.00% - 0 450.09%

Related Tickers

INTU Intuit Inc.
644.82
-0.22%
 
CDNS Cadence Design Systems, Inc.
274.79
+0.61%
 
TYL Tyler Technologies, Inc.
579.39
-1.08%
 
NOW ServiceNow, Inc.
885.83
-0.74%
 
HUBS HubSpot, Inc.
492.30
-0.63%
 
PAYC Paycom Software, Inc.
169.04
-0.03%
 
ADP Automatic Data Processing, Inc.
279.41
+0.29%
 
ROP Roper Technologies, Inc.
551.83
-0.85%
 
CSU.TO Constellation Software Inc.
4,313.86
-0.95%
 
PAYX Paychex, Inc.
134.93
-0.19%