Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.58+1.91 (+2.08%)
At close: 04:03PM EDT
93.20 -0.38 (-0.41%)
After hours: 05:04PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220715C000450002022-06-08 2:19PM EDT45.0058.6048.0049.000.00--0220.51%
FIS220715C000750002022-03-29 12:55PM EDT75.0025.7528.7029.700.00-10295.53%
FIS220715C000800002022-06-24 12:10PM EDT80.0018.3013.4014.000.00-1161.91%
FIS220715C000850002022-06-13 3:17PM EDT85.0012.108.709.200.00-12748.58%
FIS220715C000900002022-06-29 10:14AM EDT90.005.204.604.900.00-15139.75%
FIS220715C000950002022-07-01 2:40PM EDT95.001.651.601.90+0.18+12.24%335935.89%
FIS220715C001000002022-07-01 3:53PM EDT100.000.410.350.55+0.06+17.14%285535.50%
FIS220715C001050002022-07-01 11:24AM EDT105.000.150.050.200.00-101,71239.70%
FIS220715C001100002022-07-01 11:30AM EDT110.000.100.000.45-0.05-33.33%11,27252.93%
FIS220715C001150002022-06-29 12:13PM EDT115.000.750.000.350.00-72,50961.04%
FIS220715C001200002022-06-29 9:30AM EDT120.000.050.000.150.00-969162.11%
FIS220715C001250002022-06-28 3:10PM EDT125.000.040.000.350.00-33,71280.27%
FIS220715C001300002022-06-15 10:45AM EDT130.000.060.000.100.00-5008,91474.22%
FIS220715C001350002022-05-20 10:44AM EDT135.000.100.000.300.00-11,56494.92%
FIS220715C001400002022-06-23 3:52PM EDT140.000.050.000.050.00-25,10214,33382.03%
FIS220715C001450002022-04-21 2:14PM EDT145.000.150.000.750.00-251127.34%
FIS220715C001500002022-03-14 12:17PM EDT150.000.130.000.000.00-2050.00%
FIS220715C001550002022-02-01 4:41PM EDT155.001.150.000.450.00-17131.06%
FIS220715C001650002021-11-04 10:47AM EDT165.001.400.500.700.00--2169.43%
FIS220715C001700002022-01-04 4:39PM EDT170.000.800.050.750.00--1164.26%
FIS220715C001800002022-04-12 9:53AM EDT180.000.100.000.300.00-2010,074152.93%
FIS220715C001850002022-02-09 10:36AM EDT185.000.150.050.800.00-50184.08%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220715P000500002022-06-03 10:14AM EDT50.000.100.000.050.00-2323128.13%
FIS220715P000600002022-06-21 10:43AM EDT60.002.090.000.100.00-23101.56%
FIS220715P000650002022-07-01 9:48AM EDT65.000.350.000.20+0.30+600.00%16693.75%
FIS220715P000700002022-03-09 11:00AM EDT70.001.950.000.000.00-6825.00%
FIS220715P000750002022-06-27 1:19PM EDT75.000.140.000.250.00-191263.28%
FIS220715P000800002022-06-29 1:43PM EDT80.000.250.150.250.00-11,37952.15%
FIS220715P000850002022-07-01 10:24AM EDT85.000.600.350.55-0.20-25.00%158646.73%
FIS220715P000900002022-07-01 3:35PM EDT90.001.251.101.30-1.59-55.99%6061239.43%
FIS220715P000950002022-06-29 11:24AM EDT95.003.503.003.400.00-22,28237.06%
FIS220715P001000002022-06-28 1:26PM EDT100.005.946.707.200.00-142540.38%
FIS220715P001050002022-06-14 11:24AM EDT105.009.7511.2011.900.00-114549.37%
FIS220715P001100002022-06-28 10:23AM EDT110.0013.1516.1017.100.00-11750.59%
FIS220715P001150002022-06-01 9:30AM EDT115.0011.1022.4023.200.00-11100.46%
FIS220715P001200002022-06-23 9:42AM EDT120.0026.4526.0028.200.00-2093.85%
FIS220715P001250002022-06-23 9:39AM EDT125.0032.1630.5032.600.00-4076.56%
FIS220715P001300002022-01-18 11:43AM EDT130.0020.1030.5031.100.00-1120.00%
FIS220715P001350002021-12-13 4:39PM EDT135.0032.200.000.000.00-400.00%
FIS220715P001400002021-12-13 4:34PM EDT140.0036.800.000.000.00-300.00%
FIS220715P001450002021-12-13 1:11AM EDT145.0041.4029.2031.000.00--00.00%
FIS220715P001500002021-12-02 1:30PM EDT150.0045.8041.3043.800.00--30.00%