Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250620C00055000 | 2024-06-10 3:48PM EDT | 55.00 | 25.44 | 20.90 | 23.30 | 0.00 | - | 4 | 4 | 0.00% |
| FIS250620C00060000 | 2024-08-16 1:41PM EDT | 60.00 | 21.50 | 24.90 | 28.40 | 0.00 | - | 1 | 4 | 51.93% |
| FIS250620C00065000 | 2024-09-19 10:45AM EDT | 65.00 | 21.70 | 20.40 | 24.40 | 0.00 | - | 2 | 7 | 49.00% |
| FIS250620C00067500 | 2024-09-10 3:03PM EDT | 67.50 | 19.30 | 18.20 | 20.60 | 0.00 | - | 5 | 6 | 38.44% |
| FIS250620C00070000 | 2024-09-11 1:46PM EDT | 70.00 | 17.10 | 16.80 | 19.90 | 0.00 | - | 16 | 72 | 43.09% |
| FIS250620C00072500 | 2024-09-12 9:47AM EDT | 72.50 | 15.60 | 14.30 | 16.60 | 0.00 | - | 1 | 7 | 35.50% |
| FIS250620C00075000 | 2024-10-01 3:44PM EDT | 75.00 | 13.74 | 12.40 | 14.70 | 0.00 | - | 14 | 44 | 34.08% |
| FIS250620C00077500 | 2024-09-12 1:36PM EDT | 77.50 | 12.80 | 10.90 | 13.10 | 0.00 | - | 1 | 89 | 33.56% |
| FIS250620C00080000 | 2024-10-02 2:08PM EDT | 80.00 | 9.94 | 8.90 | 11.20 | 0.00 | - | 1 | 379 | 31.56% |
| FIS250620C00082500 | 2024-09-25 10:05AM EDT | 82.50 | 8.00 | 9.30 | 9.60 | 0.00 | - | 6 | 62 | 30.37% |
| FIS250620C00085000 | 2024-09-16 11:54AM EDT | 85.00 | 8.10 | 7.90 | 8.20 | 0.00 | - | 10 | 51 | 29.54% |
| FIS250620C00087500 | 2024-09-12 3:11PM EDT | 87.50 | 7.05 | 4.70 | 7.00 | 0.00 | - | 1 | 4 | 29.02% |
| FIS250620C00090000 | 2024-09-20 12:50PM EDT | 90.00 | 5.30 | 4.10 | 5.80 | 0.00 | - | 11 | 340 | 28.09% |
| FIS250620C00092500 | 2024-09-17 12:13PM EDT | 92.50 | 5.20 | 4.60 | 5.90 | 0.00 | - | - | 9 | 31.45% |
| FIS250620C00095000 | 2024-10-02 11:52AM EDT | 95.00 | 3.35 | 2.55 | 4.00 | 0.00 | - | 6 | 133 | 27.16% |
| FIS250620C00100000 | 2024-09-16 12:22PM EDT | 100.00 | 2.65 | 2.50 | 2.75 | 0.00 | - | 1 | 363 | 26.78% |
| FIS250620C00105000 | 2024-10-04 3:11PM EDT | 105.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 7 | 36 | 25.71% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250620P00055000 | 2024-07-19 10:35AM EDT | 55.00 | 1.47 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 40.75% |
| FIS250620P00060000 | 2024-08-27 3:29PM EDT | 60.00 | 1.35 | 0.95 | 1.15 | 0.00 | - | 8 | 26 | 34.20% |
| FIS250620P00065000 | 2024-09-11 10:59AM EDT | 65.00 | 2.05 | 1.40 | 1.55 | 0.00 | - | 2 | 64 | 30.91% |
| FIS250620P00067500 | 2024-08-27 3:31PM EDT | 67.50 | 2.40 | 1.85 | 2.05 | 0.00 | - | 45 | 379 | 30.79% |
| FIS250620P00070000 | 2024-08-30 12:56PM EDT | 70.00 | 2.93 | 2.35 | 2.50 | 0.00 | - | 120 | 541 | 29.88% |
| FIS250620P00072500 | 2024-09-27 3:40PM EDT | 72.50 | 2.85 | 2.60 | 2.75 | 0.00 | - | 4 | 153 | 27.67% |
| FIS250620P00075000 | 2024-09-05 9:49AM EDT | 75.00 | 4.20 | 3.10 | 4.60 | 0.00 | - | 1 | 63 | 32.15% |
| FIS250620P00077500 | 2024-09-11 10:54AM EDT | 77.50 | 5.20 | 3.80 | 4.00 | 0.00 | - | 7 | 35 | 25.80% |
| FIS250620P00080000 | 2024-09-12 3:21PM EDT | 80.00 | 5.10 | 4.60 | 4.80 | 0.00 | - | 2 | 81 | 24.94% |
| FIS250620P00082500 | 2024-09-16 2:39PM EDT | 82.50 | 5.70 | 5.50 | 5.80 | 0.00 | - | 4 | 41 | 24.36% |
| FIS250620P00085000 | 2024-09-25 9:50AM EDT | 85.00 | 7.36 | 6.50 | 8.60 | 0.00 | - | 1 | 44 | 29.66% |
| FIS250620P00087500 | 2024-09-12 11:42AM EDT | 87.50 | 8.70 | 7.80 | 9.80 | 0.00 | - | 4 | 10 | 28.79% |
| FIS250620P00090000 | 2024-09-09 1:55PM EDT | 90.00 | 11.00 | 9.10 | 11.10 | 0.00 | - | 1 | 4 | 27.86% |
| FIS250620P00095000 | 2024-09-12 2:51PM EDT | 95.00 | 13.20 | 10.50 | 14.60 | 0.00 | - | 1 | 5 | 28.06% |
| FIS250620P00100000 | 2024-09-11 3:41PM EDT | 100.00 | 17.50 | 14.80 | 17.70 | 0.00 | - | - | 1 | 24.98% |
© 2024 Yahoo. All rights reserved.