Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.25-0.79 (-1.04%)
At close: 04:00PM EDT
75.30 +0.05 (+0.07%)
After hours: 06:40PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS241018C000400002024-03-28 9:30AM EDT40.0034.3127.7032.500.00-110.00%
FIS241018C000450002024-01-22 12:24PM EDT45.0017.9019.2019.900.00-5300.00%
FIS241018C000475002024-02-21 10:34AM EDT47.5016.9023.5026.400.00--40.00%
FIS241018C000500002024-02-14 2:04PM EDT50.0014.8019.3022.600.00-550.00%
FIS241018C000525002024-05-07 9:35AM EDT52.5022.700.000.000.00-1250.00%
FIS241018C000550002024-06-26 3:55PM EDT55.0021.6318.8022.800.00-1573.49%
FIS241018C000575002024-06-25 9:41AM EDT57.5019.3017.0020.200.00-12965.33%
FIS241018C000600002024-07-10 10:28AM EDT60.0014.1014.1017.900.00-72160.52%
FIS241018C000625002024-07-11 11:09AM EDT62.5014.1313.6015.700.00-28456.49%
FIS241018C000650002024-07-15 9:50AM EDT65.0013.3011.3012.900.00-14146.97%
FIS241018C000675002024-07-19 10:50AM EDT67.509.309.409.70-1.10-10.58%66434.36%
FIS241018C000700002024-07-19 11:03AM EDT70.007.507.509.20-1.00-11.76%613443.13%
FIS241018C000725002024-07-19 3:28PM EDT72.506.085.806.10-0.92-13.14%263131.25%
FIS241018C000750002024-07-19 3:48PM EDT75.004.324.404.60-1.18-21.45%139129.92%
FIS241018C000775002024-07-18 3:56PM EDT77.503.403.203.40-0.30-8.11%228429.18%
FIS241018C000800002024-07-18 3:56PM EDT80.002.652.252.450.00-3256728.65%
FIS241018C000825002024-07-19 12:08PM EDT82.501.650.551.75-0.20-10.81%272,27328.49%
FIS241018C000850002024-07-18 3:49PM EDT85.001.301.002.950.00-4415442.30%
FIS241018C000875002024-07-19 2:39PM EDT87.500.700.150.80-0.25-26.32%2720527.88%
FIS241018C000900002024-07-18 1:24PM EDT90.000.650.400.550.00-6211328.05%
FIS241018C000950002024-07-15 2:28PM EDT95.000.220.100.300.00-11729.49%
FIS241018C001000002024-03-22 3:37PM EDT100.000.350.100.750.00-242442.26%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS241018P000300002024-01-26 12:09PM EDT30.001.050.000.500.00-2297.07%
FIS241018P000400002024-01-12 12:04PM EDT40.000.750.600.700.00--183.89%
FIS241018P000450002024-02-13 3:12PM EDT45.001.250.300.550.00-101164.16%
FIS241018P000475002024-04-22 1:29PM EDT47.500.400.001.450.00-11466.06%
FIS241018P000500002024-05-20 9:53AM EDT50.000.250.001.150.00-21456.74%
FIS241018P000525002024-07-09 9:38AM EDT52.500.200.102.350.00-1462.89%
FIS241018P000550002024-06-21 3:10PM EDT55.000.270.152.400.00-11157.45%
FIS241018P000575002024-07-09 9:38AM EDT57.500.320.300.600.00-14041.14%
FIS241018P000600002024-07-16 3:42PM EDT60.000.350.400.550.00-108535.21%
FIS241018P000625002024-07-08 11:50AM EDT62.500.600.600.700.00-104532.52%
FIS241018P000650002024-06-26 9:31AM EDT65.000.860.850.95+0.06+7.50%149130.47%
FIS241018P000675002024-07-18 1:25PM EDT67.501.001.251.400.00-820329.47%
FIS241018P000700002024-07-18 10:03AM EDT70.001.831.802.00+0.48+35.56%232028.39%
FIS241018P000725002024-07-18 2:17PM EDT72.502.082.602.800.00-329627.39%
FIS241018P000750002024-07-19 3:55PM EDT75.003.803.603.80+0.84+28.38%4730026.25%
FIS241018P000775002024-07-17 11:56AM EDT77.503.804.905.100.00-212325.48%
FIS241018P000800002024-05-24 1:48PM EDT80.005.405.908.100.00-176734.96%
FIS241018P000825002024-05-31 2:49PM EDT82.508.808.008.300.00-11222.71%
FIS241018P000850002024-06-03 9:52AM EDT85.0010.009.7010.900.00-9027.74%
FIS241018P000875002024-06-14 9:54AM EDT87.5011.809.8012.300.00-1315.14%