Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421C00035000 | 2023-01-04 11:02AM EDT | 35.00 | 35.05 | 40.50 | 41.20 | 0.00 | - | - | 1 | 745.12% |
| FIS230421C00040000 | 2023-03-16 2:18PM EDT | 40.00 | 12.90 | 11.40 | 13.10 | 0.00 | - | 9 | 5 | 61.52% |
| FIS230421C00045000 | 2023-03-14 9:37AM EDT | 45.00 | 10.00 | 7.50 | 8.80 | 0.00 | - | - | 5 | 63.43% |
| FIS230421C00047500 | 2023-03-20 10:40AM EDT | 47.50 | 6.28 | 5.90 | 6.10 | +0.23 | +3.80% | 2 | 302 | 55.59% |
| FIS230421C00050000 | 2023-03-20 11:42AM EDT | 50.00 | 4.30 | 4.00 | 4.20 | +0.40 | +10.26% | 10 | 83 | 51.22% |
| FIS230421C00052500 | 2023-03-20 11:41AM EDT | 52.50 | 2.82 | 2.50 | 2.65 | +0.12 | +4.44% | 54 | 567 | 46.58% |
| FIS230421C00055000 | 2023-03-20 12:42PM EDT | 55.00 | 1.45 | 1.40 | 1.50 | -0.25 | -14.71% | 256 | 981 | 43.07% |
| FIS230421C00057500 | 2023-03-20 11:44AM EDT | 57.50 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 159 | 637 | 41.50% |
| FIS230421C00060000 | 2023-03-20 12:41PM EDT | 60.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 75 | 2,301 | 42.14% |
| FIS230421C00062500 | 2023-03-20 12:17PM EDT | 62.50 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 136 | 374 | 40.72% |
| FIS230421C00065000 | 2023-03-17 3:17PM EDT | 65.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 166 | 2,885 | 47.17% |
| FIS230421C00067500 | 2023-03-17 12:38PM EDT | 67.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 7 | 1,835 | 46.68% |
| FIS230421C00070000 | 2023-03-20 11:19AM EDT | 70.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 11 | 3,686 | 51.76% |
| FIS230421C00072500 | 2023-03-16 12:29PM EDT | 72.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,936 | 54.30% |
| FIS230421C00075000 | 2023-03-17 1:02PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 13,780 | 58.59% |
| FIS230421C00077500 | 2023-03-17 9:37AM EDT | 77.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 2,660 | 62.89% |
| FIS230421C00080000 | 2023-03-06 12:39PM EDT | 80.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 3,670 | 58.20% |
| FIS230421C00082500 | 2023-03-06 10:44AM EDT | 82.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 269 | 71.09% |
| FIS230421C00085000 | 2023-03-14 3:52PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 1,681 | 70.70% |
| FIS230421C00087500 | 2023-02-15 1:58PM EDT | 87.50 | 0.10 | 0.00 | 2.75 | 0.00 | - | - | 5 | 137.99% |
| FIS230421C00090000 | 2023-03-01 4:41PM EDT | 90.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 3,191 | 100.20% |
| FIS230421C00095000 | 2023-02-10 2:30PM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 13 | 330 | 106.06% |
| FIS230421C00100000 | 2023-03-01 4:43PM EDT | 100.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 195 | 94.92% |
| FIS230421C00105000 | 2022-12-02 11:55AM EDT | 105.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 104.49% |
| FIS230421C00110000 | 2023-01-10 1:03PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 100.78% |
| FIS230421C00115000 | 2023-01-10 4:08PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 89 | 106.25% |
| FIS230421C00120000 | 2022-10-18 9:56AM EDT | 120.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 8 | 17 | 120.51% |
| FIS230421C00125000 | 2022-12-07 2:02PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 120.70% |
| FIS230421C00145000 | 2022-10-21 9:57AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 150.00% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421P00030000 | 2023-03-16 10:38AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 96.09% |
| FIS230421P00032500 | 2023-03-15 11:08AM EDT | 32.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 15 | 80.66% |
| FIS230421P00035000 | 2023-03-20 12:32PM EDT | 35.00 | 0.20 | 0.00 | 0.55 | -0.34 | -62.96% | 1 | 16 | 84.28% |
| FIS230421P00037500 | 2023-03-17 10:28AM EDT | 37.50 | 0.46 | 0.20 | 0.35 | 0.00 | - | 1 | 260 | 71.97% |
| FIS230421P00040000 | 2023-03-16 3:31PM EDT | 40.00 | 0.54 | 0.35 | 0.40 | 0.00 | - | 1 | 42 | 65.09% |
| FIS230421P00042500 | 2023-03-20 11:43AM EDT | 42.50 | 0.53 | 0.50 | 0.60 | -0.02 | -3.64% | 3 | 2,874 | 59.47% |
| FIS230421P00045000 | 2023-03-20 12:32PM EDT | 45.00 | 0.85 | 0.80 | 0.90 | -0.15 | -15.00% | 1 | 3,470 | 55.03% |
| FIS230421P00047500 | 2023-03-20 12:31PM EDT | 47.50 | 1.37 | 1.25 | 1.40 | -0.07 | -4.86% | 5 | 795 | 51.17% |
| FIS230421P00050000 | 2023-03-20 11:47AM EDT | 50.00 | 1.85 | 1.90 | 2.05 | -0.40 | -17.78% | 7 | 1,671 | 47.85% |
| FIS230421P00052500 | 2023-03-20 12:18PM EDT | 52.50 | 2.98 | 2.85 | 3.00 | +0.06 | +2.05% | 565 | 603 | 43.38% |
| FIS230421P00055000 | 2023-03-20 11:27AM EDT | 55.00 | 4.10 | 4.20 | 4.40 | -0.32 | -7.24% | 3 | 1,384 | 40.48% |
| FIS230421P00057500 | 2023-03-20 12:26PM EDT | 57.50 | 6.50 | 5.90 | 6.50 | +0.22 | +3.50% | 2 | 286 | 44.63% |
| FIS230421P00060000 | 2023-03-20 10:44AM EDT | 60.00 | 7.86 | 7.50 | 8.90 | +0.06 | +0.77% | 3 | 918 | 52.20% |
| FIS230421P00062500 | 2023-03-17 3:41PM EDT | 62.50 | 10.80 | 10.10 | 11.10 | 0.00 | - | 5 | 1,100 | 52.98% |
| FIS230421P00065000 | 2023-03-17 1:57PM EDT | 65.00 | 13.11 | 12.10 | 14.40 | 0.00 | - | 8 | 2,199 | 80.71% |
| FIS230421P00067500 | 2023-03-17 9:30AM EDT | 67.50 | 15.27 | 13.90 | 16.20 | 0.00 | - | 1 | 310 | 70.46% |
| FIS230421P00070000 | 2023-03-15 11:04AM EDT | 70.00 | 19.20 | 17.00 | 18.80 | 0.00 | - | 4 | 1,345 | 80.13% |
| FIS230421P00072500 | 2023-03-13 10:16AM EDT | 72.50 | 18.35 | 20.00 | 21.60 | 0.00 | - | 1 | 154 | 66.99% |
| FIS230421P00075000 | 2023-03-13 12:19PM EDT | 75.00 | 21.60 | 22.60 | 23.60 | 0.00 | - | 1 | 41 | 55.47% |
| FIS230421P00077500 | 2023-02-13 11:06AM EDT | 77.50 | 13.98 | 26.00 | 28.50 | 0.00 | - | 1 | 30 | 124.17% |
| FIS230421P00080000 | 2023-03-17 11:43AM EDT | 80.00 | 28.00 | 27.00 | 28.80 | 0.00 | - | 2 | 13 | 103.52% |
| FIS230421P00082500 | 2023-03-10 11:13AM EDT | 82.50 | 24.27 | 30.10 | 31.20 | 0.00 | - | 1 | 1 | 74.22% |
| FIS230421P00085000 | 2023-02-13 4:01PM EDT | 85.00 | 20.15 | 32.80 | 35.10 | 0.00 | - | 2 | 52 | 118.75% |
| FIS230421P00090000 | 2023-02-21 1:45PM EDT | 90.00 | 23.45 | 36.80 | 39.20 | 0.00 | - | 1 | 0 | 136.28% |
| FIS230421P00095000 | 2023-02-02 12:01PM EDT | 95.00 | 16.60 | 31.20 | 33.80 | 0.00 | - | 2 | 2 | 0.00% |
| FIS230421P00100000 | 2022-12-01 3:46PM EDT | 100.00 | 27.60 | 31.90 | 32.40 | 0.00 | - | 10 | 0 | 0.00% |
| FIS230421P00110000 | 2022-11-03 10:32AM EDT | 110.00 | 46.80 | 35.70 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
