S&P 500   2,991.48 (-0.14%)
DOW   27,014.49 (-0.04%)
QQQ   192.98 (-0.28%)
AAPL   234.58 (-0.31%)
FB   186.92 (-1.04%)
MSFT   139.84 (-1.22%)
GOOGL   1,248.53 (+0.51%)
AMZN   1,778.77 (+0.64%)
CGC   19.65 (-2.24%)
NVDA   197.60 (+0.62%)
MU   46.39 (-0.13%)
BABA   174.97 (-0.18%)
GE   8.98 (+0.90%)
TSLA   260.29 (+0.93%)
AMD   30.96 (+0.78%)
T   37.98 (+0.21%)
F   9.16 (+0.99%)
ACB   3.65 (-2.92%)
PRI   125.06 (+1.12%)
NFLX   284.16 (-0.03%)
BAC   30.55 (+2.76%)
GILD   65.63 (+0.51%)
DIS   130.12 (+0.28%)
S&P 500   2,991.48 (-0.14%)
DOW   27,014.49 (-0.04%)
QQQ   192.98 (-0.28%)
AAPL   234.58 (-0.31%)
FB   186.92 (-1.04%)
MSFT   139.84 (-1.22%)
GOOGL   1,248.53 (+0.51%)
AMZN   1,778.77 (+0.64%)
CGC   19.65 (-2.24%)
NVDA   197.60 (+0.62%)
MU   46.39 (-0.13%)
BABA   174.97 (-0.18%)
GE   8.98 (+0.90%)
TSLA   260.29 (+0.93%)
AMD   30.96 (+0.78%)
T   37.98 (+0.21%)
F   9.16 (+0.99%)
ACB   3.65 (-2.92%)
PRI   125.06 (+1.12%)
NFLX   284.16 (-0.03%)
BAC   30.55 (+2.76%)
GILD   65.63 (+0.51%)
DIS   130.12 (+0.28%)
Log in

Fair Isaac Options Chain (NYSE:FICO)

$304.05
-9.32 (-2.97 %)
(As of 10/16/2019 10:00 AM ET)
Today's Range
$303.29
Now: $304.05
$307.31
50-Day Range
$298.98
MA: $323.53
$371.22
52-Week Range
$170.26
Now: $304.05
$373.24
Volume778 shs
Average Volume234,217 shs
Market Capitalization$8.79 billion
P/E Ratio69.94
Dividend YieldN/A
Beta1.17

Options Chain

Fair Isaac (NYSE:FICO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$450.00$0.000Call000
10/18/2019$440.00$0.000Call000
10/18/2019$430.00$0.000Call000
10/18/2019$420.00$0.000Call000
10/18/2019$410.00$0.000Call000
10/18/2019$400.00$0.000Call0140
10/18/2019$390.00$0.000Call0110
10/18/2019$380.00$0.000Call0680
10/18/2019$370.00$0.000Call07350
10/18/2019$360.00$0.000Call0700
10/18/2019$350.00$0.000Call0880
10/18/2019$340.00$0.000Call07620
10/18/2019$330.00$0.000Call01600
10/18/2019$320.00$1.500Call2462 (+9)0.3453190.257778
10/18/2019$310.00$6.200Call01720.380458 (-0.012426)0.630562
10/18/2019$300.00$14.700Call0840.509006 (+0.00719)0.833953
10/18/2019$290.00$24.250Call0130.665745 (+0.106031)0.905877
10/18/2019$280.00$33.950Call0230.79952 (+0.228218)0.94418
10/18/2019$270.00$43.950Call051.001480.954205
10/18/2019$260.00$53.750Call011.11070.971634
10/18/2019$250.00$63.750Call011.305930.975477
10/18/2019$240.00$74.000Call071.649820.968471
10/18/2019$230.00$84.000Call011.894630.97043
10/18/2019$220.00$93.950Call002.096910.97479
10/18/2019$210.00$103.950Call002.322910.977595
10/18/2019$200.00$113.750Call002.376190.985836
10/18/2019$195.00$118.750Call002.509580.986068
10/18/2019$190.00$123.750Call002.616910.98706
10/18/2019$185.00$128.750Call002.76120.987155
10/18/2019$180.00$134.000Call003.107720.982529
10/18/2019$175.00$138.750Call003.029650.988051
10/18/2019$170.00$143.750Call023.135720.989099
10/18/2019$165.00$148.650Call003.199610.990779
10/18/2019$160.00$153.650Call003.336050.991204
10/18/2019$155.00$158.750Call003.564610.990363
10/18/2019$150.00$163.650Call003.560040.992745
10/18/2019$145.00$168.750Call0113.935470.990322
10/18/2019$140.00$173.750Call004.036380.991462
10/18/2019$135.00$178.650Call004.030790.993566
10/18/2019$450.00$136.550Put000
10/18/2019$440.00$126.450Put000
10/18/2019$430.00$116.550Put000
10/18/2019$420.00$106.450Put000
10/18/2019$410.00$96.550Put000
10/18/2019$400.00$86.450Put000
10/18/2019$390.00$76.550Put000
10/18/2019$380.00$66.450Put000
10/18/2019$370.00$56.450Put000
10/18/2019$360.00$46.250Put000
10/18/2019$350.00$36.550Put000
10/18/2019$340.00$26.550Put0310
10/18/2019$330.00$16.450Put0250
10/18/2019$320.00$7.650Put0140.294362 (-0.108422)-0.780916
10/18/2019$310.00$2.350Put5410.33991 (-0.061735)-0.354578
10/18/2019$300.00$0.725Put3203 (-1)0.421585 (-0.043792)-0.120166
10/18/2019$290.00$0.350Put1212 (+3)0.539228 (-0.018207)-0.052415
10/18/2019$280.00$0.000Put01050
10/18/2019$270.00$0.000Put0330
10/18/2019$260.00$0.000Put01020
10/18/2019$250.00$0.050Put0571.00618 (+0.164289)-0.005087
10/18/2019$240.00$0.025Put02231.09662 (+0.179218)-0.002621
10/18/2019$230.00$0.100Put0181.44367-0.006915
10/18/2019$220.00$0.025Put02741.40862 (+0.212733)-0.001932
10/18/2019$210.00$0.025Put05241.58594 (+0.239367)-0.001794
10/18/2019$200.00$0.025Put01251.76094 (+0.256667)-0.001568
10/18/2019$195.00$0.000Put000
10/18/2019$190.00$0.025Put01521.95139 (+0.287402)-0.001431
10/18/2019$185.00$0.025Put0602.05625 (+0.30912)-0.001416
10/18/2019$180.00$0.000Put0160
10/18/2019$175.00$0.000Put0140
10/18/2019$170.00$0.000Put030
10/18/2019$165.00$0.000Put0100
10/18/2019$160.00$0.000Put030
10/18/2019$155.00$0.000Put01070
10/18/2019$150.00$0.000Put02320
10/18/2019$145.00$0.000Put0100
10/18/2019$140.00$0.050Put0683.24388-0.001643
10/18/2019$135.00$0.000Put01150
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/16/2019 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.

Yahoo Gemini Pixel