Canada markets close in 2 hours 55 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.95+0.31 (+0.60%)
As of 01:05PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230421C000350002023-01-04 11:02AM EDT35.0035.0540.5041.200.00--1745.12%
FIS230421C000400002023-03-16 2:18PM EDT40.0012.9011.4013.100.00-9561.52%
FIS230421C000450002023-03-14 9:37AM EDT45.0010.007.508.800.00--563.43%
FIS230421C000475002023-03-20 10:40AM EDT47.506.285.906.10+0.23+3.80%230255.59%
FIS230421C000500002023-03-20 11:42AM EDT50.004.304.004.20+0.40+10.26%108351.22%
FIS230421C000525002023-03-20 11:41AM EDT52.502.822.502.65+0.12+4.44%5456746.58%
FIS230421C000550002023-03-20 12:42PM EDT55.001.451.401.50-0.25-14.71%25698143.07%
FIS230421C000575002023-03-20 11:44AM EDT57.500.800.700.80-0.20-20.00%15963741.50%
FIS230421C000600002023-03-20 12:41PM EDT60.000.350.350.45-0.15-30.00%752,30142.14%
FIS230421C000625002023-03-20 12:17PM EDT62.500.150.150.20-0.15-50.00%13637440.72%
FIS230421C000650002023-03-17 3:17PM EDT65.000.190.000.200.00-1662,88547.17%
FIS230421C000675002023-03-17 12:38PM EDT67.500.140.000.100.00-71,83546.68%
FIS230421C000700002023-03-20 11:19AM EDT70.000.050.050.15-0.10-66.67%113,68651.76%
FIS230421C000725002023-03-16 12:29PM EDT72.500.150.000.150.00-11,93654.30%
FIS230421C000750002023-03-17 1:02PM EDT75.000.100.000.150.00-1013,78058.59%
FIS230421C000775002023-03-17 9:37AM EDT77.500.060.000.150.00-12,66062.89%
FIS230421C000800002023-03-06 12:39PM EDT80.000.190.000.050.00-13,67058.20%
FIS230421C000825002023-03-06 10:44AM EDT82.500.150.000.150.00-1026971.09%
FIS230421C000850002023-03-14 3:52PM EDT85.000.050.000.100.00-151,68170.70%
FIS230421C000875002023-02-15 1:58PM EDT87.500.100.002.750.00--5137.99%
FIS230421C000900002023-03-01 4:41PM EDT90.000.050.000.550.00-13,191100.20%
FIS230421C000950002023-02-10 2:30PM EDT95.000.350.000.500.00-13330106.06%
FIS230421C001000002023-03-01 4:43PM EDT100.000.250.000.150.00-419594.92%
FIS230421C001050002022-12-02 11:55AM EDT105.000.220.000.200.00-153104.49%
FIS230421C001100002023-01-10 1:03PM EDT110.000.100.000.100.00-115100.78%
FIS230421C001150002023-01-10 4:08PM EDT115.000.050.000.100.00-1589106.25%
FIS230421C001200002022-10-18 9:56AM EDT120.000.500.000.200.00-817120.51%
FIS230421C001250002022-12-07 2:02PM EDT125.000.100.000.150.00-19120.70%
FIS230421C001450002022-10-21 9:57AM EDT145.000.050.000.300.00-11150.00%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230421P000300002023-03-16 10:38AM EDT30.000.150.000.250.00--196.09%
FIS230421P000325002023-03-15 11:08AM EDT32.500.400.050.150.00--1580.66%
FIS230421P000350002023-03-20 12:32PM EDT35.000.200.000.55-0.34-62.96%11684.28%
FIS230421P000375002023-03-17 10:28AM EDT37.500.460.200.350.00-126071.97%
FIS230421P000400002023-03-16 3:31PM EDT40.000.540.350.400.00-14265.09%
FIS230421P000425002023-03-20 11:43AM EDT42.500.530.500.60-0.02-3.64%32,87459.47%
FIS230421P000450002023-03-20 12:32PM EDT45.000.850.800.90-0.15-15.00%13,47055.03%
FIS230421P000475002023-03-20 12:31PM EDT47.501.371.251.40-0.07-4.86%579551.17%
FIS230421P000500002023-03-20 11:47AM EDT50.001.851.902.05-0.40-17.78%71,67147.85%
FIS230421P000525002023-03-20 12:18PM EDT52.502.982.853.00+0.06+2.05%56560343.38%
FIS230421P000550002023-03-20 11:27AM EDT55.004.104.204.40-0.32-7.24%31,38440.48%
FIS230421P000575002023-03-20 12:26PM EDT57.506.505.906.50+0.22+3.50%228644.63%
FIS230421P000600002023-03-20 10:44AM EDT60.007.867.508.90+0.06+0.77%391852.20%
FIS230421P000625002023-03-17 3:41PM EDT62.5010.8010.1011.100.00-51,10052.98%
FIS230421P000650002023-03-17 1:57PM EDT65.0013.1112.1014.400.00-82,19980.71%
FIS230421P000675002023-03-17 9:30AM EDT67.5015.2713.9016.200.00-131070.46%
FIS230421P000700002023-03-15 11:04AM EDT70.0019.2017.0018.800.00-41,34580.13%
FIS230421P000725002023-03-13 10:16AM EDT72.5018.3520.0021.600.00-115466.99%
FIS230421P000750002023-03-13 12:19PM EDT75.0021.6022.6023.600.00-14155.47%
FIS230421P000775002023-02-13 11:06AM EDT77.5013.9826.0028.500.00-130124.17%
FIS230421P000800002023-03-17 11:43AM EDT80.0028.0027.0028.800.00-213103.52%
FIS230421P000825002023-03-10 11:13AM EDT82.5024.2730.1031.200.00-1174.22%
FIS230421P000850002023-02-13 4:01PM EDT85.0020.1532.8035.100.00-252118.75%
FIS230421P000900002023-02-21 1:45PM EDT90.0023.4536.8039.200.00-10136.28%
FIS230421P000950002023-02-02 12:01PM EDT95.0016.6031.2033.800.00-220.00%
FIS230421P001000002022-12-01 3:46PM EDT100.0027.6031.9032.400.00-1000.00%
FIS230421P001100002022-11-03 10:32AM EDT110.0046.8035.7037.100.00-100.00%