Canada markets closed

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
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS211015C001000002021-09-08 11:07AM EDT100.0028.9921.5023.400.00-5656.45%
FIS211015C001050002021-09-20 12:08AM EDT105.0019.6016.0018.700.00--168.07%
FIS211015C001100002021-09-24 10:50AM EDT110.0012.8011.6013.60-5.40-29.67%1352.37%
FIS211015C001150002021-08-27 10:52AM EDT115.0013.406.709.500.00-5447.51%
FIS211015C001200002021-09-24 1:18PM EDT120.003.853.904.10-0.75-16.30%123,23326.33%
FIS211015C001250002021-09-24 3:14PM EDT125.001.451.451.60-0.49-25.26%122,24024.63%
FIS211015C001300002021-09-24 3:40PM EDT130.000.600.400.65-0.19-24.05%1233,26126.83%
FIS211015C001350002021-09-24 11:04AM EDT135.000.300.150.50-0.05-14.29%54,83834.08%
FIS211015C001400002021-09-24 1:35PM EDT140.000.150.100.15-0.05-25.00%561132.91%
FIS211015C001450002021-09-16 1:02PM EDT145.000.150.000.200.00-345841.65%
FIS211015C001500002021-09-17 3:22PM EDT150.000.100.000.100.00-23,78442.97%
FIS211015C001550002021-08-27 3:42PM EDT155.000.100.004.800.00-1470197.83%
FIS211015C001600002021-09-20 3:02PM EDT160.000.750.001.000.00-830470.95%
FIS211015C001650002021-08-17 10:13AM EDT165.000.150.000.750.00-12072.95%
FIS211015C001700002021-08-25 5:24PM EDT170.000.200.000.350.00-272769.24%
FIS211015C001750002021-08-25 5:24PM EDT175.000.250.004.500.00-624125.34%
FIS211015C001800002021-08-25 5:24PM EDT180.000.150.000.350.00-208178.91%
FIS211015C001900002021-08-25 5:24PM EDT190.001.000.804.800.00-22152.88%
FIS211015C001950002021-08-25 5:24PM EDT195.000.670.004.800.00-20152.30%
FIS211015C002000002021-08-25 5:24PM EDT200.000.690.004.800.00-131157.86%
FIS211015C002200002021-08-25 5:24PM EDT220.000.470.004.800.00-1126178.22%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS211015P000650002021-09-09 12:44PM EDT65.000.230.004.800.00-6134220.02%
FIS211015P000700002021-08-25 5:24PM EDT70.000.060.004.800.00-183198.88%
FIS211015P000850002021-08-25 5:24PM EDT85.001.100.000.200.00--172.27%
FIS211015P000900002021-08-25 5:24PM EDT90.000.750.000.250.00-2564.26%
FIS211015P001000002021-09-23 3:59PM EDT100.000.420.000.350.00-11554.20%
FIS211015P001050002021-09-23 3:59PM EDT105.000.550.200.300.00-16941.85%
FIS211015P001100002021-09-23 2:10PM EDT110.000.640.400.500.00-420635.74%
FIS211015P001150002021-09-24 3:17PM EDT115.000.900.801.00-0.09-9.09%561130.98%
FIS211015P001200002021-09-24 12:38PM EDT120.002.101.902.05+0.08+3.96%414,08226.15%
FIS211015P001250002021-09-24 2:26PM EDT125.004.604.404.70+0.12+2.68%172,72725.87%
FIS211015P001300002021-09-24 10:20AM EDT130.007.988.309.20+0.10+1.27%1081734.18%
FIS211015P001350002021-09-22 1:48PM EDT135.0013.3011.8014.600.00-1068550.22%
FIS211015P001400002021-09-23 11:12AM EDT140.0017.5015.9019.100.00-21,95053.54%
FIS211015P001450002021-09-02 9:53AM EDT145.0017.7021.1024.900.00-338374.00%
FIS211015P001500002021-09-10 10:55AM EDT150.0026.5026.0030.100.00-214585.67%
FIS211015P001550002021-08-25 5:24PM EDT155.009.1031.2035.000.00--1350.59%
FIS211015P001950002021-08-25 5:24PM EDT195.0051.4070.9075.400.00--092.58%
FIS211015P002100002021-08-25 5:24PM EDT210.0065.8086.2090.000.00--0100.20%
FIS211015P002200002021-08-25 5:24PM EDT220.0075.8096.20100.100.00--0111.91%
FIS211015P002300002021-08-25 5:24PM EDT230.0085.80106.00110.300.00--0118.95%