Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
124.47-0.15 (-0.12%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220414C000900002021-08-24 3:40PM EDT90.0040.8033.0034.700.00--625.10%
FIS220414C000950002021-09-10 11:40AM EDT95.0031.3027.0028.200.00-9140.00%
FIS220414C001000002021-10-12 1:39PM EDT100.0020.3025.8026.400.00-41230.98%
FIS220414C001050002021-10-12 2:52PM EDT105.0016.6021.5022.300.00--130.24%
FIS220414C001100002021-10-14 2:38PM EDT110.0016.8018.1018.500.00-214129.56%
FIS220414C001150002021-10-19 11:02AM EDT115.0015.2014.7015.100.00-257829.10%
FIS220414C001200002021-10-21 3:17PM EDT120.0011.9011.6012.10+1.80+17.82%12728.69%
FIS220414C001250002021-10-19 10:11AM EDT125.009.489.009.500.00-1215528.29%
FIS220414C001300002021-10-20 9:43AM EDT130.007.306.907.300.00-11227.89%
FIS220414C001350002021-10-21 2:51PM EDT135.005.205.205.50-0.23-4.24%101727.56%
FIS220414C001400002021-10-18 3:17PM EDT140.003.803.804.100.00-1063227.38%
FIS220414C001450002021-10-15 1:33PM EDT145.002.752.703.000.00-515327.20%
FIS220414C001500002021-10-18 3:13PM EDT150.002.002.002.350.00-107127.86%
FIS220414C001550002021-10-15 12:08PM EDT155.001.401.401.650.00-128727.52%
FIS220414C001650002021-09-29 10:38AM EDT165.001.000.701.300.00--530.57%
FIS220414C001700002021-09-02 12:47PM EDT170.000.750.601.800.00--1135.77%
FIS220414C001800002021-09-21 9:30AM EDT180.000.750.002.200.00--1042.40%
FIS220414C001850002021-09-20 12:08AM EDT185.000.600.000.800.00--1035.06%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220414P000650002021-10-04 9:30AM EDT65.000.750.004.800.00-102075.66%
FIS220414P000700002021-09-21 9:30AM EDT70.001.200.004.800.00-102068.56%
FIS220414P000750002021-09-20 12:08AM EDT75.000.950.004.800.00--2761.93%
FIS220414P000800002021-09-29 9:30AM EDT80.001.500.002.150.00-101553.88%
FIS220414P000850002021-10-13 2:26PM EDT85.001.500.801.600.00-1344.14%
FIS220414P000900002021-10-11 12:17PM EDT90.001.801.101.750.00-252,83739.99%
FIS220414P000950002021-09-15 3:10PM EDT95.002.651.601.850.00-11235.54%
FIS220414P001000002021-10-11 12:17PM EDT100.002.952.302.650.00-254534.72%
FIS220414P001050002021-09-24 12:19PM EDT105.004.203.203.600.00-33333.55%
FIS220414P001100002021-10-11 10:42AM EDT110.006.404.404.800.00-110432.40%
FIS220414P001150002021-10-21 2:50PM EDT115.006.106.006.40-0.20-3.17%56531.62%
FIS220414P001200002021-10-06 11:03AM EDT120.0010.208.008.300.00-12930.73%
FIS220414P001250002021-10-18 12:50PM EDT125.0010.7010.3010.800.00-10015030.55%
FIS220414P001300002021-10-15 11:40AM EDT130.0013.3013.2013.600.00-11430.16%
FIS220414P001350002021-10-05 10:05AM EDT135.0018.3016.5017.900.00--533.22%
FIS220414P001400002021-10-15 2:34PM EDT140.0019.8020.0020.500.00-1430.24%
FIS220414P001450002021-09-24 12:29PM EDT145.0026.1023.9024.700.00-1131.42%
FIS220414P001550002021-09-08 12:19PM EDT155.0028.2035.3036.600.00--244.79%
FIS220414P001600002021-09-01 9:42AM EDT160.0034.5038.1039.400.00--139.97%