Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.03-0.28 (-0.23%)
At close: 4:02PM EDT
CallsforOctober 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS211015C00100000 | 2021-09-08 11:07AM EDT | 100.00 | 28.99 | 21.50 | 23.40 | 0.00 | - | 5 | 6 | 56.45% |
| FIS211015C00105000 | 2021-09-20 12:08AM EDT | 105.00 | 19.60 | 16.00 | 18.70 | 0.00 | - | - | 1 | 68.07% |
| FIS211015C00110000 | 2021-09-24 10:50AM EDT | 110.00 | 12.80 | 11.60 | 13.60 | -5.40 | -29.67% | 1 | 3 | 52.37% |
| FIS211015C00115000 | 2021-08-27 10:52AM EDT | 115.00 | 13.40 | 6.70 | 9.50 | 0.00 | - | 5 | 4 | 47.51% |
| FIS211015C00120000 | 2021-09-24 1:18PM EDT | 120.00 | 3.85 | 3.90 | 4.10 | -0.75 | -16.30% | 12 | 3,233 | 26.33% |
| FIS211015C00125000 | 2021-09-24 3:14PM EDT | 125.00 | 1.45 | 1.45 | 1.60 | -0.49 | -25.26% | 12 | 2,240 | 24.63% |
| FIS211015C00130000 | 2021-09-24 3:40PM EDT | 130.00 | 0.60 | 0.40 | 0.65 | -0.19 | -24.05% | 123 | 3,261 | 26.83% |
| FIS211015C00135000 | 2021-09-24 11:04AM EDT | 135.00 | 0.30 | 0.15 | 0.50 | -0.05 | -14.29% | 5 | 4,838 | 34.08% |
| FIS211015C00140000 | 2021-09-24 1:35PM EDT | 140.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 5 | 611 | 32.91% |
| FIS211015C00145000 | 2021-09-16 1:02PM EDT | 145.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 458 | 41.65% |
| FIS211015C00150000 | 2021-09-17 3:22PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3,784 | 42.97% |
| FIS211015C00155000 | 2021-08-27 3:42PM EDT | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 14 | 701 | 97.83% |
| FIS211015C00160000 | 2021-09-20 3:02PM EDT | 160.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 8 | 304 | 70.95% |
| FIS211015C00165000 | 2021-08-17 10:13AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 0 | 72.95% |
| FIS211015C00170000 | 2021-08-25 5:24PM EDT | 170.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 27 | 27 | 69.24% |
| FIS211015C00175000 | 2021-08-25 5:24PM EDT | 175.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 6 | 24 | 125.34% |
| FIS211015C00180000 | 2021-08-25 5:24PM EDT | 180.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 81 | 78.91% |
| FIS211015C00190000 | 2021-08-25 5:24PM EDT | 190.00 | 1.00 | 0.80 | 4.80 | 0.00 | - | 2 | 2 | 152.88% |
| FIS211015C00195000 | 2021-08-25 5:24PM EDT | 195.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 152.30% |
| FIS211015C00200000 | 2021-08-25 5:24PM EDT | 200.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 157.86% |
| FIS211015C00220000 | 2021-08-25 5:24PM EDT | 220.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 178.22% |
PutsforOctober 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS211015P00065000 | 2021-09-09 12:44PM EDT | 65.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 6 | 134 | 220.02% |
| FIS211015P00070000 | 2021-08-25 5:24PM EDT | 70.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 83 | 198.88% |
| FIS211015P00085000 | 2021-08-25 5:24PM EDT | 85.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 72.27% |
| FIS211015P00090000 | 2021-08-25 5:24PM EDT | 90.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 64.26% |
| FIS211015P00100000 | 2021-09-23 3:59PM EDT | 100.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 54.20% |
| FIS211015P00105000 | 2021-09-23 3:59PM EDT | 105.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 69 | 41.85% |
| FIS211015P00110000 | 2021-09-23 2:10PM EDT | 110.00 | 0.64 | 0.40 | 0.50 | 0.00 | - | 4 | 206 | 35.74% |
| FIS211015P00115000 | 2021-09-24 3:17PM EDT | 115.00 | 0.90 | 0.80 | 1.00 | -0.09 | -9.09% | 5 | 611 | 30.98% |
| FIS211015P00120000 | 2021-09-24 12:38PM EDT | 120.00 | 2.10 | 1.90 | 2.05 | +0.08 | +3.96% | 41 | 4,082 | 26.15% |
| FIS211015P00125000 | 2021-09-24 2:26PM EDT | 125.00 | 4.60 | 4.40 | 4.70 | +0.12 | +2.68% | 17 | 2,727 | 25.87% |
| FIS211015P00130000 | 2021-09-24 10:20AM EDT | 130.00 | 7.98 | 8.30 | 9.20 | +0.10 | +1.27% | 10 | 817 | 34.18% |
| FIS211015P00135000 | 2021-09-22 1:48PM EDT | 135.00 | 13.30 | 11.80 | 14.60 | 0.00 | - | 10 | 685 | 50.22% |
| FIS211015P00140000 | 2021-09-23 11:12AM EDT | 140.00 | 17.50 | 15.90 | 19.10 | 0.00 | - | 2 | 1,950 | 53.54% |
| FIS211015P00145000 | 2021-09-02 9:53AM EDT | 145.00 | 17.70 | 21.10 | 24.90 | 0.00 | - | 3 | 383 | 74.00% |
| FIS211015P00150000 | 2021-09-10 10:55AM EDT | 150.00 | 26.50 | 26.00 | 30.10 | 0.00 | - | 2 | 145 | 85.67% |
| FIS211015P00155000 | 2021-08-25 5:24PM EDT | 155.00 | 9.10 | 31.20 | 35.00 | 0.00 | - | - | 13 | 50.59% |
| FIS211015P00195000 | 2021-08-25 5:24PM EDT | 195.00 | 51.40 | 70.90 | 75.40 | 0.00 | - | - | 0 | 92.58% |
| FIS211015P00210000 | 2021-08-25 5:24PM EDT | 210.00 | 65.80 | 86.20 | 90.00 | 0.00 | - | - | 0 | 100.20% |
| FIS211015P00220000 | 2021-08-25 5:24PM EDT | 220.00 | 75.80 | 96.20 | 100.10 | 0.00 | - | - | 0 | 111.91% |
| FIS211015P00230000 | 2021-08-25 5:24PM EDT | 230.00 | 85.80 | 106.00 | 110.30 | 0.00 | - | - | 0 | 118.95% |
© 2021 Verizon Media. All rights reserved.
