Canada Markets open in 2 hrs 20 mins

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.30-1.20 (-1.05%)
At close: 04:02PM EST
113.29 -0.01 (-0.01%)
Pre-Market: 06:54AM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220121C000550002021-11-10 6:57AM EST55.0079.0247.1051.400.00-410.00%
FIS220121C000650002021-11-10 6:57AM EST65.0076.0037.3041.900.00-21,1980.00%
FIS220121C000800002021-11-10 6:57AM EST80.0051.0022.6027.100.00-220.00%
FIS220121C000900002021-11-10 2:39PM EST90.0028.6014.5016.700.00-120.00%
FIS220121C000950002021-11-11 9:41AM EST95.0022.779.2011.700.00-110.00%
FIS220121C001000002022-01-03 12:53PM EST100.0013.6715.1018.100.00-2230264.65%
FIS220121C001050002022-01-05 10:59AM EST105.0012.9411.7012.80+2.74+26.86%13,859229.00%
FIS220121C001100002022-01-05 3:59PM EST110.007.707.107.90+1.60+26.23%2597,144172.95%
FIS220121C001150002022-01-05 3:25PM EST115.005.004.004.50+2.15+75.44%1344,879150.00%
FIS220121C001200002022-01-05 3:52PM EST120.001.851.801.95+0.66+55.46%4,0441,586129.10%
FIS220121C001250002022-01-05 3:34PM EST125.000.650.650.90+0.20+44.44%1,0737,712123.05%
FIS220121C001300002022-01-05 1:57PM EST130.000.350.250.40+0.15+75.00%161733123.83%
FIS220121C001350002022-01-05 12:46PM EST135.000.190.050.25+0.10+111.11%222,882128.52%
FIS220121C001400002021-12-20 2:46PM EST140.000.250.001.500.00-15986208.01%
FIS220121C001450002022-01-05 3:25PM EST145.000.140.000.20+0.09+180.00%34810159.38%
FIS220121C001500002022-01-04 10:45AM EST150.000.050.000.100.00-9739161.72%
FIS220121C001550002021-12-22 10:44AM EST155.000.050.000.200.00-29,429194.53%
FIS220121C001600002021-12-06 12:17PM EST160.000.200.000.300.00-10199223.44%
FIS220121C001650002021-12-06 12:16PM EST165.000.250.000.950.00-2554290.43%
FIS220121C001700002021-12-17 1:56PM EST170.000.040.000.300.00-10131255.86%
FIS220121C001750002021-11-11 2:49PM EST175.000.150.004.800.00-25120467.09%
FIS220121C001800002021-12-09 2:35PM EST180.000.030.001.550.00-381374.61%
FIS220121C001850002021-11-10 6:57AM EST185.001.350.454.800.00-140518.75%
FIS220121C001900002021-11-10 6:57AM EST190.003.000.053.700.00-24493.36%
FIS220121C001950002021-11-10 6:57AM EST195.000.300.000.300.00-1414325.78%
FIS220121C002000002021-11-10 6:57AM EST200.000.400.004.800.00-425559.86%
FIS220121C002100002021-11-18 11:00AM EST210.000.050.000.300.00-176362.50%
FIS220121C002200002021-11-10 6:57AM EST220.000.270.004.800.00-2136622.85%
FIS220121C002300002021-12-14 9:30AM EST230.000.050.003.300.00--2599.32%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220121P000550002021-11-18 2:37PM EST55.000.310.000.100.00-6476395.31%
FIS220121P000600002021-11-29 11:12AM EST60.000.050.002.850.00-222621.88%
FIS220121P000650002021-11-10 6:57AM EST65.002.480.050.250.00-1381358.59%
FIS220121P000700002021-11-10 6:57AM EST70.002.490.150.300.00-200192336.72%
FIS220121P000750002021-12-21 10:23AM EST75.000.200.002.250.00-156411.13%
FIS220121P000800002021-12-17 3:50PM EST80.000.210.002.150.00-2193355.08%
FIS220121P000850002021-12-30 10:21AM EST85.000.100.000.300.00-10220201.56%
FIS220121P000900002022-01-05 11:48AM EST90.000.050.000.20-0.02-28.57%5167155.86%
FIS220121P000950002022-01-05 3:34PM EST95.000.320.000.45+0.05+18.52%1679143.75%
FIS220121P001000002022-01-05 11:48AM EST100.000.150.050.60-0.07-31.82%65,140118.56%
FIS220121P001050002022-01-05 3:24PM EST105.000.350.350.45-0.15-30.00%243,85086.43%
FIS220121P001100002022-01-05 3:00PM EST110.000.850.951.10-0.52-37.96%143,93070.07%
FIS220121P001150002022-01-05 3:53PM EST115.002.462.352.75-0.49-16.61%1491,14752.54%
FIS220121P001200002022-01-05 3:04PM EST120.004.485.005.40-2.52-36.00%323,3220.00%
FIS220121P001250002022-01-05 1:49PM EST125.007.528.9010.30-8.02-51.61%66920.00%
FIS220121P001300002022-01-05 12:03PM EST130.0011.9713.0015.40-8.48-41.47%66150.00%
FIS220121P001350002022-01-03 11:53AM EST135.0022.2817.5020.400.00-14040.00%
FIS220121P001400002021-12-14 11:02AM EST140.0034.6222.3025.000.00-13920.00%
FIS220121P001450002021-11-22 2:10PM EST145.0036.9332.8036.200.00-1588341.02%
FIS220121P001500002021-11-10 6:57AM EST150.0028.6243.6047.500.00-10140590.33%
FIS220121P001550002022-01-04 11:04AM EST155.0041.5037.3041.000.00-1040.00%
FIS220121P001650002021-11-10 6:57AM EST165.0037.3058.7062.700.00-29682.91%
FIS220121P001750002021-11-10 6:57AM EST175.0040.9068.2073.000.00-11730.66%
FIS220121P001800002021-11-10 6:57AM EST180.0044.7073.5077.900.00-89757.96%
FIS220121P001850002021-11-10 6:57AM EST185.0049.1078.2083.000.00-15777.25%
FIS220121P001900002021-11-10 6:57AM EST190.0053.8083.3087.900.00--3799.12%
FIS220121P001950002021-11-10 6:57AM EST195.0057.8088.5093.000.00-517825.39%
FIS220121P002100002021-11-10 6:57AM EST210.0069.90103.30108.000.00--10880.18%