Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230120C00060000 | 2021-11-08 10:20AM EST | 60.00 | 55.85 | 43.60 | 47.20 | 0.00 | - | - | 1 | 457.45% |
| FIS230120C00065000 | 2021-11-24 9:46AM EST | 65.00 | 45.10 | 44.10 | 47.80 | 0.00 | - | 1 | 2 | 482.69% |
| FIS230120C00070000 | 2021-12-17 11:16AM EST | 70.00 | 41.10 | 47.40 | 50.50 | 0.00 | - | 1 | 3 | 543.19% |
| FIS230120C00080000 | 2022-08-10 2:01PM EST | 80.00 | 21.76 | 23.00 | 23.70 | -0.24 | -1.09% | 1 | 52 | 255.96% |
| FIS230120C00085000 | 2022-08-09 8:32AM EST | 85.00 | 17.22 | 18.90 | 19.30 | 0.00 | - | 15 | 76 | 227.33% |
| FIS230120C00090000 | 2022-08-08 9:03AM EST | 90.00 | 13.60 | 15.00 | 15.50 | 0.00 | - | 1 | 111 | 202.69% |
| FIS230120C00095000 | 2022-08-05 12:46PM EST | 95.00 | 9.10 | 11.50 | 12.10 | 0.00 | - | 6 | 349 | 181.09% |
| FIS230120C00100000 | 2022-08-11 10:17AM EST | 100.00 | 8.99 | 8.60 | 9.10 | +1.59 | +21.49% | 20 | 365 | 162.72% |
| FIS230120C00105000 | 2022-08-09 1:02PM EST | 105.00 | 5.60 | 6.10 | 6.50 | 0.00 | - | 8 | 389 | 145.95% |
| FIS230120C00110000 | 2022-08-11 11:39AM EST | 110.00 | 4.80 | 4.30 | 4.60 | +0.60 | +14.29% | 9 | 562 | 133.69% |
| FIS230120C00115000 | 2022-08-11 11:20AM EST | 115.00 | 3.20 | 3.00 | 3.20 | +0.40 | +14.29% | 3 | 858 | 124.24% |
| FIS230120C00120000 | 2022-08-11 9:05AM EST | 120.00 | 2.20 | 2.05 | 2.20 | +0.52 | +30.95% | 3 | 481 | 116.70% |
| FIS230120C00125000 | 2022-08-08 8:31AM EST | 125.00 | 1.25 | 1.35 | 1.55 | 0.00 | - | 6 | 421 | 110.91% |
| FIS230120C00130000 | 2022-08-08 8:31AM EST | 130.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 2 | 848 | 106.69% |
| FIS230120C00135000 | 2022-08-10 1:56PM EST | 135.00 | 0.60 | 0.60 | 0.85 | -0.05 | -7.69% | 1 | 828 | 104.40% |
| FIS230120C00140000 | 2022-08-02 11:18AM EST | 140.00 | 0.75 | 0.40 | 0.65 | 0.00 | - | 15 | 271 | 102.49% |
| FIS230120C00145000 | 2022-07-22 8:33AM EST | 145.00 | 0.95 | 0.10 | 1.60 | 0.00 | - | 1 | 120 | 116.89% |
| FIS230120C00150000 | 2022-01-05 1:33PM EST | 150.00 | 4.80 | 4.20 | 5.00 | +1.50 | +45.45% | 2 | 259 | 185.60% |
| FIS230120C00155000 | 2022-07-14 8:30AM EST | 155.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 20 | 76 | 113.53% |
| FIS230120C00160000 | 2022-07-14 8:30AM EST | 160.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 1 | 118 | 116.11% |
| FIS230120C00165000 | 2022-08-08 1:59PM EST | 165.00 | 0.31 | 0.10 | 0.55 | 0.00 | - | 7 | 52 | 112.60% |
| FIS230120C00170000 | 2022-07-01 10:42AM EST | 170.00 | 0.35 | 0.20 | 0.80 | 0.00 | - | 52 | 90 | 124.02% |
| FIS230120C00175000 | 2022-01-04 12:47PM EST | 175.00 | 1.75 | 1.45 | 3.10 | 0.00 | - | 3 | 24 | 172.19% |
| FIS230120C00180000 | 2021-11-10 6:57AM EST | 180.00 | 2.40 | 0.80 | 2.75 | 0.00 | - | 4 | 93 | 166.09% |
| FIS230120C00190000 | 2022-08-08 1:59PM EST | 190.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 58 | 284 | 136.43% |
| FIS230120C00195000 | 2022-01-03 2:01PM EST | 195.00 | 0.85 | 0.35 | 1.25 | 0.00 | - | 2 | 19 | 150.68% |
| FIS230120C00200000 | 2021-10-27 9:15AM EST | 200.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 41 | 209 | 151.86% |
| FIS230120C00210000 | 2021-11-10 6:57AM EST | 210.00 | 0.95 | 0.05 | 3.90 | 0.00 | - | 2 | 12 | 189.50% |
| FIS230120C00220000 | 2021-12-15 9:30AM EST | 220.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 205.59% |
| FIS230120C00230000 | 2021-11-10 2:22PM EST | 230.00 | 0.56 | 0.00 | 1.25 | 0.00 | - | - | 1 | 162.45% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230120P00045000 | 2022-07-07 12:23PM EST | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.79% |
| FIS230120P00050000 | 2022-07-18 1:36PM EST | 50.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 7 | 70.12% |
| FIS230120P00055000 | 2022-07-22 8:50AM EST | 55.00 | 0.40 | 0.15 | 0.95 | 0.00 | - | 2 | 25 | 59.03% |
| FIS230120P00060000 | 2022-08-04 12:13PM EST | 60.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 103 | 45.63% |
| FIS230120P00065000 | 2022-08-08 8:50AM EST | 65.00 | 0.64 | 0.30 | 0.90 | 0.00 | - | 1 | 3,499 | 36.13% |
| FIS230120P00070000 | 2022-08-08 8:50AM EST | 70.00 | 1.07 | 0.85 | 1.00 | 0.00 | - | 3 | 656 | 21.12% |
| FIS230120P00075000 | 2022-08-10 12:18PM EST | 75.00 | 1.45 | 1.20 | 1.50 | -0.45 | -23.68% | 1 | 176 | 0.00% |
| FIS230120P00080000 | 2022-08-10 9:35AM EST | 80.00 | 2.00 | 1.75 | 2.05 | -0.20 | -9.09% | 5 | 180 | 0.00% |
| FIS230120P00085000 | 2022-08-10 9:32AM EST | 85.00 | 2.80 | 2.60 | 2.80 | -0.30 | -9.68% | 11 | 604 | 0.00% |
| FIS230120P00090000 | 2022-08-09 9:19AM EST | 90.00 | 4.30 | 3.60 | 3.90 | 0.00 | - | 7 | 327 | 0.00% |
| FIS230120P00095000 | 2022-08-11 11:15AM EST | 95.00 | 5.10 | 5.10 | 5.40 | -1.20 | -19.05% | 3 | 818 | 0.00% |
| FIS230120P00100000 | 2022-08-11 1:09PM EST | 100.00 | 7.10 | 7.10 | 7.40 | -1.13 | -13.73% | 40 | 803 | 0.00% |
| FIS230120P00105000 | 2022-08-11 12:45PM EST | 105.00 | 9.60 | 9.70 | 10.00 | +0.80 | +9.09% | 8 | 323 | 0.00% |
| FIS230120P00110000 | 2022-07-28 12:31PM EST | 110.00 | 14.60 | 12.90 | 13.30 | 0.00 | - | 6 | 257 | 0.00% |
| FIS230120P00115000 | 2022-01-05 2:37PM EST | 115.00 | 13.70 | 14.20 | 15.50 | -2.30 | -14.38% | 4 | 125 | 0.00% |
| FIS230120P00120000 | 2022-08-08 11:41AM EST | 120.00 | 22.70 | 20.40 | 21.00 | 0.00 | - | 2 | 170 | 0.00% |
| FIS230120P00125000 | 2021-12-28 1:04PM EST | 125.00 | 24.20 | 19.70 | 20.30 | 0.00 | - | 5 | 0 | 0.00% |
| FIS230120P00130000 | 2021-12-30 1:24PM EST | 130.00 | 27.40 | 22.80 | 25.20 | 0.00 | - | 250 | 252 | 0.00% |
| FIS230120P00135000 | 2021-11-02 12:27PM EST | 135.00 | 33.43 | 35.60 | 40.00 | 0.00 | - | 2 | 47 | 0.00% |
| FIS230120P00140000 | 2021-12-28 1:03PM EST | 140.00 | 35.46 | 29.90 | 32.10 | 0.00 | - | 5 | 45 | 0.00% |
| FIS230120P00145000 | 2021-11-05 9:38AM EST | 145.00 | 38.65 | 43.50 | 48.50 | 0.00 | - | 10 | 12 | 0.00% |
| FIS230120P00150000 | 2021-12-13 10:42AM EST | 150.00 | 47.90 | 36.00 | 39.40 | 0.00 | - | 4 | 12 | 0.00% |
| FIS230120P00155000 | 2021-12-13 3:27PM EST | 155.00 | 52.50 | 40.50 | 43.60 | 0.00 | - | - | 11 | 0.00% |
| FIS230120P00160000 | 2021-12-13 3:23PM EST | 160.00 | 57.10 | 46.00 | 47.80 | 0.00 | - | 14 | 14 | 0.00% |
| FIS230120P00165000 | 2021-12-13 2:30PM EST | 165.00 | 61.50 | 50.80 | 53.50 | 0.00 | - | 5 | 4 | 0.00% |
| FIS230120P00170000 | 2021-11-10 6:57AM EST | 170.00 | 51.10 | 65.30 | 69.90 | 0.00 | - | - | 3 | 0.00% |
| FIS230120P00175000 | 2021-11-10 6:57AM EST | 175.00 | 55.30 | 69.50 | 73.60 | 0.00 | - | - | 6 | 0.00% |
| FIS230120P00180000 | 2021-11-10 6:57AM EST | 180.00 | 60.00 | 74.80 | 79.00 | 0.00 | - | - | 8 | 0.00% |
| FIS230120P00185000 | 2021-11-10 6:57AM EST | 185.00 | 64.40 | 79.00 | 84.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
