Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220715C00045000 | 2022-06-08 2:19PM EDT | 45.00 | 58.60 | 48.00 | 49.00 | 0.00 | - | - | 0 | 220.51% |
| FIS220715C00075000 | 2022-03-29 12:55PM EDT | 75.00 | 25.75 | 28.70 | 29.70 | 0.00 | - | 1 | 0 | 295.53% |
| FIS220715C00080000 | 2022-06-24 12:10PM EDT | 80.00 | 18.30 | 13.40 | 14.00 | 0.00 | - | 1 | 1 | 61.91% |
| FIS220715C00085000 | 2022-06-13 3:17PM EDT | 85.00 | 12.10 | 8.70 | 9.20 | 0.00 | - | 1 | 27 | 48.58% |
| FIS220715C00090000 | 2022-06-29 10:14AM EDT | 90.00 | 5.20 | 4.60 | 4.90 | 0.00 | - | 1 | 51 | 39.75% |
| FIS220715C00095000 | 2022-07-01 2:40PM EDT | 95.00 | 1.65 | 1.60 | 1.90 | +0.18 | +12.24% | 3 | 359 | 35.89% |
| FIS220715C00100000 | 2022-07-01 3:53PM EDT | 100.00 | 0.41 | 0.35 | 0.55 | +0.06 | +17.14% | 2 | 855 | 35.50% |
| FIS220715C00105000 | 2022-07-01 11:24AM EDT | 105.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 1,712 | 39.70% |
| FIS220715C00110000 | 2022-07-01 11:30AM EDT | 110.00 | 0.10 | 0.00 | 0.45 | -0.05 | -33.33% | 1 | 1,272 | 52.93% |
| FIS220715C00115000 | 2022-06-29 12:13PM EDT | 115.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 7 | 2,509 | 61.04% |
| FIS220715C00120000 | 2022-06-29 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 691 | 62.11% |
| FIS220715C00125000 | 2022-06-28 3:10PM EDT | 125.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 3 | 3,712 | 80.27% |
| FIS220715C00130000 | 2022-06-15 10:45AM EDT | 130.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 500 | 8,914 | 74.22% |
| FIS220715C00135000 | 2022-05-20 10:44AM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,564 | 94.92% |
| FIS220715C00140000 | 2022-06-23 3:52PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25,102 | 14,333 | 82.03% |
| FIS220715C00145000 | 2022-04-21 2:14PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 127.34% |
| FIS220715C00150000 | 2022-03-14 12:17PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS220715C00155000 | 2022-02-01 4:41PM EDT | 155.00 | 1.15 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 131.06% |
| FIS220715C00165000 | 2021-11-04 10:47AM EDT | 165.00 | 1.40 | 0.50 | 0.70 | 0.00 | - | - | 2 | 169.43% |
| FIS220715C00170000 | 2022-01-04 4:39PM EDT | 170.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 1 | 164.26% |
| FIS220715C00180000 | 2022-04-12 9:53AM EDT | 180.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 10,074 | 152.93% |
| FIS220715C00185000 | 2022-02-09 10:36AM EDT | 185.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 5 | 0 | 184.08% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220715P00050000 | 2022-06-03 10:14AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 23 | 23 | 128.13% |
| FIS220715P00060000 | 2022-06-21 10:43AM EDT | 60.00 | 2.09 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 101.56% |
| FIS220715P00065000 | 2022-07-01 9:48AM EDT | 65.00 | 0.35 | 0.00 | 0.20 | +0.30 | +600.00% | 1 | 66 | 93.75% |
| FIS220715P00070000 | 2022-03-09 11:00AM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| FIS220715P00075000 | 2022-06-27 1:19PM EDT | 75.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 912 | 63.28% |
| FIS220715P00080000 | 2022-06-29 1:43PM EDT | 80.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 1,379 | 52.15% |
| FIS220715P00085000 | 2022-07-01 10:24AM EDT | 85.00 | 0.60 | 0.35 | 0.55 | -0.20 | -25.00% | 1 | 586 | 46.73% |
| FIS220715P00090000 | 2022-07-01 3:35PM EDT | 90.00 | 1.25 | 1.10 | 1.30 | -1.59 | -55.99% | 60 | 612 | 39.43% |
| FIS220715P00095000 | 2022-06-29 11:24AM EDT | 95.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 2 | 2,282 | 37.06% |
| FIS220715P00100000 | 2022-06-28 1:26PM EDT | 100.00 | 5.94 | 6.70 | 7.20 | 0.00 | - | 1 | 425 | 40.38% |
| FIS220715P00105000 | 2022-06-14 11:24AM EDT | 105.00 | 9.75 | 11.20 | 11.90 | 0.00 | - | 1 | 145 | 49.37% |
| FIS220715P00110000 | 2022-06-28 10:23AM EDT | 110.00 | 13.15 | 16.10 | 17.10 | 0.00 | - | 1 | 17 | 50.59% |
| FIS220715P00115000 | 2022-06-01 9:30AM EDT | 115.00 | 11.10 | 22.40 | 23.20 | 0.00 | - | 1 | 1 | 100.46% |
| FIS220715P00120000 | 2022-06-23 9:42AM EDT | 120.00 | 26.45 | 26.00 | 28.20 | 0.00 | - | 2 | 0 | 93.85% |
| FIS220715P00125000 | 2022-06-23 9:39AM EDT | 125.00 | 32.16 | 30.50 | 32.60 | 0.00 | - | 4 | 0 | 76.56% |
| FIS220715P00130000 | 2022-01-18 11:43AM EDT | 130.00 | 20.10 | 30.50 | 31.10 | 0.00 | - | 1 | 12 | 0.00% |
| FIS220715P00135000 | 2021-12-13 4:39PM EDT | 135.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIS220715P00140000 | 2021-12-13 4:34PM EDT | 140.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS220715P00145000 | 2021-12-13 1:11AM EDT | 145.00 | 41.40 | 29.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| FIS220715P00150000 | 2021-12-02 1:30PM EDT | 150.00 | 45.80 | 41.30 | 43.80 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
