Canada markets close in 11 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
124.93+3.25 (+2.67%)
As of 3:49PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS211119C000850002021-10-12 3:44PM EDT85.0031.4037.6042.100.00--5107.40%
FIS211119C001000002021-09-29 12:10PM EDT100.0024.5523.0026.100.00--559.28%
FIS211119C001050002021-10-15 1:07PM EDT105.0019.8019.1020.70-0.10-0.50%1543.80%
FIS211119C001100002021-09-30 12:42PM EDT110.0013.5315.3016.000.00-14138.60%
FIS211119C001150002021-10-15 1:08PM EDT115.0010.8011.1011.30+2.00+22.73%212831.87%
FIS211119C001200002021-10-15 1:30PM EDT120.006.917.107.40+1.21+21.23%1421229.44%
FIS211119C001250002021-10-15 3:33PM EDT125.004.104.104.40+0.90+28.12%385,70228.35%
FIS211119C001300002021-10-15 3:26PM EDT130.002.202.152.35+0.65+41.94%1,1481,26627.77%
FIS211119C001350002021-10-15 1:31PM EDT135.001.001.001.20+0.24+31.58%631,08128.14%
FIS211119C001400002021-10-15 3:29PM EDT140.000.500.450.50+0.20+66.67%4932827.52%
FIS211119C001450002021-10-15 12:15PM EDT145.000.250.200.30+0.05+25.00%92,54329.83%
FIS211119C001500002021-10-15 10:12AM EDT150.000.050.050.20-0.15-75.00%112932.42%
FIS211119C001550002021-10-06 2:55PM EDT155.000.050.000.150.00-121035.25%
FIS211119C001600002021-09-17 10:50AM EDT160.000.250.000.150.00-470139.45%
FIS211119C001650002021-08-25 5:24PM EDT165.001.250.000.250.00-115847.22%
FIS211119C001700002021-10-07 2:15PM EDT170.000.100.100.700.00-18655.71%
FIS211119C001750002021-08-25 5:24PM EDT175.000.900.000.550.00-12912856.01%
FIS211119C001800002021-08-23 10:08AM EDT180.000.130.004.200.00-1291.85%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS211119P000800002021-10-12 11:39AM EDT80.000.16-4.800.00--3156.69%
FIS211119P000900002021-10-14 3:40PM EDT90.000.300.000.300.00-1252.34%
FIS211119P000950002021-10-13 12:06PM EDT95.000.480.000.400.00-14153.61%
FIS211119P001000002021-10-13 9:40AM EDT100.000.740.150.400.00-64245.26%
FIS211119P001050002021-10-15 10:58AM EDT105.000.500.400.55-0.17-25.37%118440.06%
FIS211119P001100002021-10-15 3:17PM EDT110.000.750.700.80-0.30-28.57%1281,59635.16%
FIS211119P001150002021-10-15 3:21PM EDT115.001.401.301.45-0.53-27.46%4854532.59%
FIS211119P001200002021-10-15 3:21PM EDT120.002.552.452.60-1.22-32.36%216,89930.35%
FIS211119P001250002021-10-15 2:52PM EDT125.004.754.305.10-1.80-27.48%2732732.35%
FIS211119P001300002021-10-13 2:13PM EDT130.0014.307.208.500.00-333835.10%
FIS211119P001350002021-10-12 10:48AM EDT135.0018.7811.0011.700.00-256231.82%
FIS211119P001400002021-10-14 1:49PM EDT140.0018.9815.5015.900.00-125731.69%
FIS211119P001450002021-10-05 3:13PM EDT145.0025.2019.7022.200.00-46651.76%
FIS211119P001500002021-08-25 5:24PM EDT150.0017.7026.6029.300.00-317265.50%
FIS211119P001550002021-08-25 5:24PM EDT155.0011.4031.8034.100.00-151672.25%
FIS211119P001600002021-09-21 12:37PM EDT160.0038.2033.0037.500.00-1174.22%