S&P 500   3,295.84 (+0.76%)
DOW   26,660.84 (+0.88%)
QQQ   269.77 (+1.50%)
AAPL   437.55 (+2.94%)
MSFT   216.88 (+5.79%)
FB   253.05 (-0.24%)
GOOGL   1,486.31 (-0.11%)
AMZN   3,119.73 (-1.42%)
NVDA   439.52 (+3.52%)
CGC   19.06 (+4.27%)
BABA   257.90 (+2.74%)
TSLA   1,479.84 (+3.43%)
MU   50.34 (+0.56%)
GE   6.12 (+0.66%)
AMD   77.46 (+0.04%)
T   29.62 (+0.14%)
F   6.70 (+1.21%)
ACB   10.43 (+2.36%)
GILD   71.93 (+3.45%)
NFLX   499.12 (+2.09%)
DIS   116.39 (-0.47%)
BAC   24.99 (+0.44%)
BA   162.22 (+2.67%)
S&P 500   3,295.84 (+0.76%)
DOW   26,660.84 (+0.88%)
QQQ   269.77 (+1.50%)
AAPL   437.55 (+2.94%)
MSFT   216.88 (+5.79%)
FB   253.05 (-0.24%)
GOOGL   1,486.31 (-0.11%)
AMZN   3,119.73 (-1.42%)
NVDA   439.52 (+3.52%)
CGC   19.06 (+4.27%)
BABA   257.90 (+2.74%)
TSLA   1,479.84 (+3.43%)
MU   50.34 (+0.56%)
GE   6.12 (+0.66%)
AMD   77.46 (+0.04%)
T   29.62 (+0.14%)
F   6.70 (+1.21%)
ACB   10.43 (+2.36%)
GILD   71.93 (+3.45%)
NFLX   499.12 (+2.09%)
DIS   116.39 (-0.47%)
BAC   24.99 (+0.44%)
BA   162.22 (+2.67%)
S&P 500   3,295.84 (+0.76%)
DOW   26,660.84 (+0.88%)
QQQ   269.77 (+1.50%)
AAPL   437.55 (+2.94%)
MSFT   216.88 (+5.79%)
FB   253.05 (-0.24%)
GOOGL   1,486.31 (-0.11%)
AMZN   3,119.73 (-1.42%)
NVDA   439.52 (+3.52%)
CGC   19.06 (+4.27%)
BABA   257.90 (+2.74%)
TSLA   1,479.84 (+3.43%)
MU   50.34 (+0.56%)
GE   6.12 (+0.66%)
AMD   77.46 (+0.04%)
T   29.62 (+0.14%)
F   6.70 (+1.21%)
ACB   10.43 (+2.36%)
GILD   71.93 (+3.45%)
NFLX   499.12 (+2.09%)
DIS   116.39 (-0.47%)
BAC   24.99 (+0.44%)
BA   162.22 (+2.67%)
S&P 500   3,295.84 (+0.76%)
DOW   26,660.84 (+0.88%)
QQQ   269.77 (+1.50%)
AAPL   437.55 (+2.94%)
MSFT   216.88 (+5.79%)
FB   253.05 (-0.24%)
GOOGL   1,486.31 (-0.11%)
AMZN   3,119.73 (-1.42%)
NVDA   439.52 (+3.52%)
CGC   19.06 (+4.27%)
BABA   257.90 (+2.74%)
TSLA   1,479.84 (+3.43%)
MU   50.34 (+0.56%)
GE   6.12 (+0.66%)
AMD   77.46 (+0.04%)
T   29.62 (+0.14%)
F   6.70 (+1.21%)
ACB   10.43 (+2.36%)
GILD   71.93 (+3.45%)
NFLX   499.12 (+2.09%)
DIS   116.39 (-0.47%)
BAC   24.99 (+0.44%)
BA   162.22 (+2.67%)
Log in

NYSE:FICOFair Isaac Options Chain and Prices

$438.99
-0.20 (-0.05 %)
(As of 08/3/2020 03:58 PM ET)
Add
Compare
Today's Range
$437.82
Now: $438.99
$447.41
50-Day Range
$399.62
MA: $416.33
$439.10
52-Week Range
$177.65
Now: $438.99
$442.65
Volume12,725 shs
Average Volume251,062 shs
Market Capitalization$12.73 billion
P/E Ratio56.94
Dividend YieldN/A
Beta1.19

Options Chain

Fair Isaac (NYSE:FICO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$620.00$0.000Call0000
(+0)
0.00
8/21/2020$610.00$0.000Call0000
(+0)
0.00
8/21/2020$600.00$0.000Call0000
(+0)
0.00
8/21/2020$590.00$0.000Call0000
(+0)
0.00
8/21/2020$580.00$0.000Call0001
(+0)
0.00
8/21/2020$570.00$0.000Call0000
(+0)
0.00
8/21/2020$560.00$0.000Call0000
(+0)
0.00
8/21/2020$550.00$0.000Call0000
(+0)
0.00
8/21/2020$540.00$0.000Call0000
(+0)
0.00
8/21/2020$530.00$0.000Call0000
(+0)
0.00
8/21/2020$520.00$0.000Call0000
(+0)
0.00
8/21/2020$510.00$0.000Call0005
(+0)
0.00
8/21/2020$500.00$0.000Call00021
(+0)
0.00
8/21/2020$490.00$0.000Call00026
(+1)
0.00
8/21/2020$480.00$0.000Call00045
(+0)
0.00
8/21/2020$470.00$0.000Call60635
(+2)
0.319075
(-0.030418)
0.01
8/21/2020$460.00$6.250Call00037
(+0)
0.332641
(-0.007752)
0.294720
8/21/2020$450.00$8.800Call21060
(-7)
0.317739
(-0.033226)
0.3896512
8/21/2020$440.00$13.950Call3005
(+0)
0.340994
(-0.011814)
0.507592
8/21/2020$430.00$20.350Call42064
(-8)
0.368147
(-0.004936)
0.6118863
8/21/2020$420.00$26.550Call220105
(+0)
0.365821
(-0.008093)
0.7100912
8/21/2020$410.00$34.250Call0002
(-2)
0.380414
(-0.021606)
0.7881260
8/21/2020$400.00$42.500Call0008
(+0)
0.390923
(-0.026527)
0.8518170
8/21/2020$390.00$51.650Call0002
(-2)
0.420133
(-0.033307)
0.8905860
8/21/2020$380.00$60.900Call0001
(+0)
0.440701
(-0.018855)
0.9226040
8/21/2020$370.00$70.200Call0001
(+0)
0.445606
(-0.025803)
0.9513230
8/21/2020$360.00$79.850Call0000
(+0)
0.462509
(-0.016878)
0.9677120
8/21/2020$350.00$89.400Call0001
(+0)
0.428335
(-0.100828)
0.988130
8/21/2020$340.00$99.400Call0000
(+0)
0.476351
(-0.064972)
0.9892190
8/21/2020$330.00$109.400Call0000
(+0)
0.525405
(-0.069843)
0.9901380
8/21/2020$320.00$118.900Call0000
(+0)
0
8/21/2020$310.00$128.900Call0000
(+0)
0
8/21/2020$300.00$138.850Call0000
(+0)
0
8/21/2020$290.00$148.950Call0000
(+0)
0
8/21/2020$280.00$158.850Call0000
(+0)
0
8/21/2020$270.00$169.000Call0001
(+0)
0
8/21/2020$260.00$178.750Call0000
(+0)
0
8/21/2020$250.00$189.000Call0000
(+0)
0
8/21/2020$240.00$199.000Call0000
(+0)
0
8/21/2020$230.00$208.750Call0002
(+2)
0
8/21/2020$220.00$219.000Call0002
(+1)
0
8/21/2020$210.00$228.750Call0001
(+1)
0
8/21/2020$620.00$181.350Put0000
(+0)
0.689502
(+0.112256)
-0.9787520
8/21/2020$610.00$171.400Put0000
(+0)
0.66958
(+0.116553)
-0.9765010
8/21/2020$600.00$161.150Put0000
(+0)
0.601597
(+0.072782)
-0.9839460
8/21/2020$590.00$151.350Put0000
(+0)
0.604917
(+0.100711)
-0.9762780
8/21/2020$580.00$141.150Put0000
(+0)
0.543457
(+0.064347)
-0.9825230
8/21/2020$570.00$131.150Put0000
(+0)
0.513379
(+0.060156)
-0.9817290
8/21/2020$560.00$121.400Put0000
(+0)
0.524316
(+0.09707)
-0.9709180
8/21/2020$550.00$111.400Put0000
(+0)
0.493877
(+0.093582)
-0.9692840
8/21/2020$540.00$101.150Put0000
(+0)
0.420642
(+0.046768)
-0.9782990
8/21/2020$530.00$91.100Put0000
(+0)
0.379883
(+0.033674)
-0.979390
8/21/2020$520.00$81.400Put0001
(+0)
0.392105
(+0.076267)
-0.9627170
8/21/2020$510.00$71.050Put0000
(+0)
0.305045
(-0.045851)
-0.9787840
8/21/2020$500.00$61.650Put0000
(+0)
0.335906
(+0.014811)
-0.94280
8/21/2020$490.00$52.350Put0000
(+0)
0.338591
(-0.00078)
-0.9054610
8/21/2020$480.00$43.400Put0000
(+0)
0.342497
(-0.001482)
-0.8547580
8/21/2020$470.00$34.750Put0001
(+0)
0.330248
(-0.01541)
-0.7928640
8/21/2020$460.00$27.300Put00010
(+2)
0.337354
(+0.000198)
-0.7020040
8/21/2020$450.00$20.350Put0000
(+0)
0.336133
(-0.008513)
-0.6036640
8/21/2020$440.00$15.200Put1003
(+1)
0.353629
(-0.007131)
-0.4915641
8/21/2020$430.00$10.200Put0005
(+3)
0.342935
(-0.031594)
-0.3822180
8/21/2020$420.00$7.050Put2004
(+0)
0.355242
(-0.030955)
-0.2854892
8/21/2020$410.00$4.950Put2013
(-2)
0.379802
(-0.024084)
-0.2091912
8/21/2020$400.00$4.150Put0003
(-1)
0.422311
(-0.01275)
-0.1651020
8/21/2020$390.00$0.000Put0009
(-1)
0.00
8/21/2020$380.00$0.000Put0009
(+0)
0.00
8/21/2020$370.00$0.000Put120024
(+0)
0.498635
(+0.017385)
0.01
8/21/2020$360.00$0.000Put120021
(+0)
0.5357440.01
8/21/2020$350.00$2.750Put20214
(+0)
0.703788
(-0.009953)
-0.0756352
8/21/2020$340.00$0.000Put0005
(+0)
0.00
8/21/2020$330.00$0.000Put0000
(+0)
0.00
8/21/2020$320.00$0.000Put0000
(+0)
0.00
8/21/2020$310.00$0.000Put0000
(+0)
0.00
8/21/2020$300.00$0.000Put00023
(+0)
0.00
8/21/2020$290.00$0.000Put0001
(+0)
0.00
8/21/2020$280.00$0.000Put00011
(+0)
0.00
8/21/2020$270.00$0.000Put0000
(+0)
0.00
8/21/2020$260.00$0.000Put0000
(+0)
0.00
8/21/2020$250.00$0.000Put0000
(+0)
0.00
8/21/2020$240.00$0.000Put0000
(+0)
0.00
8/21/2020$230.00$0.000Put00020
(+0)
0.00
8/21/2020$220.00$0.000Put0000
(+0)
0.00
8/21/2020$210.00$0.000Put00022
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/3/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.