Canada Markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.04+0.61 (+0.49%)
At close: 4:02PM EDT
125.00 -0.04 (-0.03%)
After hours: 07:24PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220121C000650002020-11-09 12:20PM EDT65.0076.000.000.000.00-200.00%
FIS220121C000800002021-03-23 9:30AM EDT80.0061.6370.6075.500.00--0249.99%
FIS220121C000900002020-07-09 5:04PM EDT90.0048.000.000.000.00--20.00%
FIS220121C001000002020-09-28 3:25PM EDT100.0053.0029.4033.500.00-11971.56%
FIS220121C001050002020-08-11 3:56PM EDT105.0043.960.000.000.00-360.00%
FIS220121C001100002021-05-06 9:38AM EDT110.0041.4035.9040.100.00-20130.05%
FIS220121C001200002021-04-30 1:39PM EDT120.0035.4030.1032.800.00-211120.03%
FIS220121C001250002020-11-02 4:17PM EDT125.0015.800.000.000.00-500.00%
FIS220121C001300002021-06-18 1:35PM EDT130.0019.4620.2021.700.00-13692.74%
FIS220121C001350002021-05-06 1:09PM EDT135.0022.6016.2019.000.00-111886.52%
FIS220121C001400002021-05-25 10:11AM EDT140.0017.9013.3014.000.00-18077.30%
FIS220121C001450002021-06-22 12:32PM EDT145.0010.8010.6011.100.00-127371.91%
FIS220121C001500002020-10-26 11:28AM EDT150.0014.100.000.000.00-106.25%
FIS220121C001550002020-11-10 12:12PM EDT155.0012.500.000.000.00-1012.50%
FIS220121C001600002021-06-21 1:33PM EDT160.004.204.004.700.00-111057.40%
FIS220121C001650002020-10-23 10:54AM EDT165.009.900.000.000.00-1012.50%
FIS220121C001700002021-06-22 11:08AM EDT170.002.002.052.350.00-211752.09%
FIS220121C001750002020-11-04 3:04PM EDT175.003.400.000.000.00-6012.50%
FIS220121C001800002021-06-18 12:12PM EDT180.001.000.851.200.00-27850.02%
FIS220121C001850002021-05-11 12:24PM EDT185.001.350.450.900.00-14049.49%
FIS220121C001900002021-03-11 12:22PM EDT190.003.000.053.500.00-2460.71%
FIS220121C001950002021-04-26 3:02PM EDT195.001.450.300.600.00-22541450.29%
FIS220121C002000002021-05-17 10:41AM EDT200.000.400.000.600.00-42552.49%
FIS220121C002100002021-06-15 10:36AM EDT210.000.350.000.400.00-17652.93%
FIS220121C002200002021-06-08 12:08PM EDT220.000.270.001.100.00-213659.72%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220121P000550002020-11-04 11:45AM EDT55.000.260.000.750.00-948286.04%
FIS220121P000600002020-11-06 12:05PM EDT60.000.720.005.000.00-41222117.65%
FIS220121P000650002021-06-17 3:18PM EDT65.000.320.000.950.00-143773.14%
FIS220121P000700002021-06-18 12:51PM EDT70.000.100.000.400.00-1020356.93%
FIS220121P000750002021-06-07 1:12PM EDT75.002.450.000.000.00-15525.00%
FIS220121P000800002021-05-25 3:23PM EDT80.000.480.054.700.00-21919077.71%
FIS220121P000850002021-05-28 11:07AM EDT85.000.360.001.200.00-1623057.30%
FIS220121P000900002021-04-20 9:42AM EDT90.000.600.000.000.00-211712.50%
FIS220121P000950002021-02-22 3:57PM EDT95.003.801.752.150.00-414450.81%
FIS220121P001000002021-03-26 12:41PM EDT100.002.300.551.650.00-215241.48%
FIS220121P001050002021-04-26 3:50PM EDT105.001.250.601.150.00-222731.02%
FIS220121P001100002021-06-09 11:30AM EDT110.001.651.201.400.00-733826.71%
FIS220121P001150002021-06-21 3:43PM EDT115.001.951.702.000.00-141423.70%
FIS220121P001200002021-06-18 2:31PM EDT120.002.752.452.650.00-12,15019.48%
FIS220121P001250002021-06-23 2:45PM EDT125.003.603.203.600.00-341114.55%
FIS220121P001300002021-06-21 2:41PM EDT130.004.563.004.70-0.34-6.94%66510.00%
FIS220121P001350002021-06-18 3:26PM EDT135.006.805.606.200.00-63590.00%
FIS220121P001400002021-06-18 3:18PM EDT140.008.607.308.200.00-66750.00%
FIS220121P001450002021-06-21 1:22PM EDT145.0010.608.909.900.00-25410.00%
FIS220121P001500002021-06-22 1:19PM EDT150.0013.1512.2012.900.00-1890.00%
FIS220121P001550002021-06-22 1:19PM EDT155.0016.0514.6016.500.00-150.00%
FIS220121P001650002021-06-01 2:08PM EDT165.0021.4022.0022.400.00-2100.00%
FIS220121P001750002021-02-26 4:04PM EDT175.0040.9032.4035.400.00-110.00%
FIS220121P001800002021-03-03 2:17PM EDT180.0044.7037.4040.000.00-890.00%
FIS220121P001850002021-03-02 1:04PM EDT185.0049.1042.6044.800.00-150.00%
FIS220121P002100002020-11-16 1:14AM EDT210.0069.9061.6065.600.00--100.00%