Canada Markets open in 3 hrs 24 mins

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.87-1.19 (-1.61%)
At close: 04:03PM EST
73.23 +0.36 (+0.49%)
After hours: 07:03PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230120C000600002021-11-08 10:20AM EST60.0055.8543.6047.200.00--1457.45%
FIS230120C000650002021-11-24 9:46AM EST65.0045.1044.1047.800.00-12482.69%
FIS230120C000700002021-12-17 11:16AM EST70.0041.1047.4050.500.00-13543.19%
FIS230120C000800002022-08-10 2:01PM EST80.0021.7623.0023.70-0.24-1.09%152255.96%
FIS230120C000850002022-08-09 8:32AM EST85.0017.2218.9019.300.00-1576227.33%
FIS230120C000900002022-08-08 9:03AM EST90.0013.6015.0015.500.00-1111202.69%
FIS230120C000950002022-08-05 12:46PM EST95.009.1011.5012.100.00-6349181.09%
FIS230120C001000002022-08-11 10:17AM EST100.008.998.609.10+1.59+21.49%20365162.72%
FIS230120C001050002022-08-09 1:02PM EST105.005.606.106.500.00-8389145.95%
FIS230120C001100002022-08-11 11:39AM EST110.004.804.304.60+0.60+14.29%9562133.69%
FIS230120C001150002022-08-11 11:20AM EST115.003.203.003.20+0.40+14.29%3858124.24%
FIS230120C001200002022-08-11 9:05AM EST120.002.202.052.20+0.52+30.95%3481116.70%
FIS230120C001250002022-08-08 8:31AM EST125.001.251.351.550.00-6421110.91%
FIS230120C001300002022-08-08 8:31AM EST130.000.950.851.150.00-2848106.69%
FIS230120C001350002022-08-10 1:56PM EST135.000.600.600.85-0.05-7.69%1828104.40%
FIS230120C001400002022-08-02 11:18AM EST140.000.750.400.650.00-15271102.49%
FIS230120C001450002022-07-22 8:33AM EST145.000.950.101.600.00-1120116.89%
FIS230120C001500002022-01-05 1:33PM EST150.004.804.205.00+1.50+45.45%2259185.60%
FIS230120C001550002022-07-14 8:30AM EST155.000.400.200.800.00-2076113.53%
FIS230120C001600002022-07-14 8:30AM EST160.000.400.250.700.00-1118116.11%
FIS230120C001650002022-08-08 1:59PM EST165.000.310.100.550.00-752112.60%
FIS230120C001700002022-07-01 10:42AM EST170.000.350.200.800.00-5290124.02%
FIS230120C001750002022-01-04 12:47PM EST175.001.751.453.100.00-324172.19%
FIS230120C001800002021-11-10 6:57AM EST180.002.400.802.750.00-493166.09%
FIS230120C001900002022-08-08 1:59PM EST190.000.210.001.000.00-58284136.43%
FIS230120C001950002022-01-03 2:01PM EST195.000.850.351.250.00-219150.68%
FIS230120C002000002021-10-27 9:15AM EST200.001.000.001.500.00-41209151.86%
FIS230120C002100002021-11-10 6:57AM EST210.000.950.053.900.00-212189.50%
FIS230120C002200002021-12-15 9:30AM EST220.000.600.005.000.00-38205.59%
FIS230120C002300002021-11-10 2:22PM EST230.000.560.001.250.00--1162.45%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230120P000450002022-07-07 12:23PM EST45.000.400.000.750.00--183.79%
FIS230120P000500002022-07-18 1:36PM EST50.000.450.000.850.00--770.12%
FIS230120P000550002022-07-22 8:50AM EST55.000.400.150.950.00-22559.03%
FIS230120P000600002022-08-04 12:13PM EST60.000.600.400.600.00-110345.63%
FIS230120P000650002022-08-08 8:50AM EST65.000.640.300.900.00-13,49936.13%
FIS230120P000700002022-08-08 8:50AM EST70.001.070.851.000.00-365621.12%
FIS230120P000750002022-08-10 12:18PM EST75.001.451.201.50-0.45-23.68%11760.00%
FIS230120P000800002022-08-10 9:35AM EST80.002.001.752.05-0.20-9.09%51800.00%
FIS230120P000850002022-08-10 9:32AM EST85.002.802.602.80-0.30-9.68%116040.00%
FIS230120P000900002022-08-09 9:19AM EST90.004.303.603.900.00-73270.00%
FIS230120P000950002022-08-11 11:15AM EST95.005.105.105.40-1.20-19.05%38180.00%
FIS230120P001000002022-08-11 1:09PM EST100.007.107.107.40-1.13-13.73%408030.00%
FIS230120P001050002022-08-11 12:45PM EST105.009.609.7010.00+0.80+9.09%83230.00%
FIS230120P001100002022-07-28 12:31PM EST110.0014.6012.9013.300.00-62570.00%
FIS230120P001150002022-01-05 2:37PM EST115.0013.7014.2015.50-2.30-14.38%41250.00%
FIS230120P001200002022-08-08 11:41AM EST120.0022.7020.4021.000.00-21700.00%
FIS230120P001250002021-12-28 1:04PM EST125.0024.2019.7020.300.00-500.00%
FIS230120P001300002021-12-30 1:24PM EST130.0027.4022.8025.200.00-2502520.00%
FIS230120P001350002021-11-02 12:27PM EST135.0033.4335.6040.000.00-2470.00%
FIS230120P001400002021-12-28 1:03PM EST140.0035.4629.9032.100.00-5450.00%
FIS230120P001450002021-11-05 9:38AM EST145.0038.6543.5048.500.00-10120.00%
FIS230120P001500002021-12-13 10:42AM EST150.0047.9036.0039.400.00-4120.00%
FIS230120P001550002021-12-13 3:27PM EST155.0052.5040.5043.600.00--110.00%
FIS230120P001600002021-12-13 3:23PM EST160.0057.1046.0047.800.00-14140.00%
FIS230120P001650002021-12-13 2:30PM EST165.0061.5050.8053.500.00-540.00%
FIS230120P001700002021-11-10 6:57AM EST170.0051.1065.3069.900.00--30.00%
FIS230120P001750002021-11-10 6:57AM EST175.0055.3069.5073.600.00--60.00%
FIS230120P001800002021-11-10 6:57AM EST180.0060.0074.8079.000.00--80.00%
FIS230120P001850002021-11-10 6:57AM EST185.0064.4079.0084.000.00--20.00%