Canada markets open in 2 hours 46 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.57+0.30 (+0.32%)
At close: 04:03PM EDT
94.86 +0.29 (+0.31%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220715C000450002022-06-08 2:19PM EDT45.0058.600.000.000.00--00.00%
FIS220715C000750002022-03-29 12:55PM EDT75.0025.7528.7029.700.00-10254.35%
FIS220715C000800002022-06-24 12:10PM EDT80.0018.300.000.000.00-100.00%
FIS220715C000850002022-06-13 3:17PM EDT85.0012.100.000.000.00-100.00%
FIS220715C000900002022-06-29 10:14AM EDT90.005.200.000.000.00-100.00%
FIS220715C000950002022-06-29 2:02PM EDT95.002.270.000.000.00-2100.78%
FIS220715C001000002022-06-29 3:00PM EDT100.000.700.000.000.00-506.25%
FIS220715C001050002022-06-29 2:39PM EDT105.000.200.000.000.00-1012.50%
FIS220715C001100002022-06-28 2:03PM EDT110.000.150.000.000.00-14012.50%
FIS220715C001150002022-06-29 12:13PM EDT115.000.750.000.000.00-7025.00%
FIS220715C001200002022-06-29 9:30AM EDT120.000.050.000.000.00-9025.00%
FIS220715C001250002022-06-28 3:10PM EDT125.000.040.000.000.00-3025.00%
FIS220715C001300002022-06-15 10:45AM EDT130.000.060.000.000.00-500025.00%
FIS220715C001350002022-05-20 10:44AM EDT135.000.100.000.300.00-11,56483.40%
FIS220715C001400002022-06-23 3:52PM EDT140.000.050.000.000.00-25,102050.00%
FIS220715C001450002022-04-21 2:14PM EDT145.000.150.000.750.00-251112.40%
FIS220715C001500002022-03-14 12:17PM EDT150.000.130.000.000.00-2050.00%
FIS220715C001550002022-02-01 4:41PM EDT155.001.150.000.450.00-17115.82%
FIS220715C001650002021-11-04 10:47AM EDT165.001.400.500.700.00--2150.29%
FIS220715C001700002022-01-04 4:39PM EDT170.000.800.050.750.00--1145.70%
FIS220715C001800002022-04-12 9:53AM EDT180.000.100.000.300.00-2010,074135.94%
FIS220715C001850002022-02-09 10:36AM EDT185.000.150.050.800.00-50163.67%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220715P000500002022-06-03 10:14AM EDT50.000.100.000.000.00-23050.00%
FIS220715P000600002022-06-21 10:43AM EDT60.002.090.000.000.00-2050.00%
FIS220715P000650002022-06-08 10:10AM EDT65.000.050.000.000.00-2050.00%
FIS220715P000700002022-03-09 11:00AM EDT70.001.950.000.000.00-6825.00%
FIS220715P000750002022-06-27 1:19PM EDT75.000.140.000.000.00-1025.00%
FIS220715P000800002022-06-29 1:43PM EDT80.000.250.000.000.00-1025.00%
FIS220715P000850002022-06-28 2:35PM EDT85.000.490.000.000.00-32012.50%
FIS220715P000900002022-06-29 1:44PM EDT90.001.450.000.000.00-906.25%
FIS220715P000950002022-06-29 11:24AM EDT95.003.500.000.000.00-200.00%
FIS220715P001000002022-06-28 1:26PM EDT100.005.940.000.000.00-100.00%
FIS220715P001050002022-06-14 11:24AM EDT105.009.750.000.000.00-100.00%
FIS220715P001100002022-06-28 10:23AM EDT110.0013.150.000.000.00-100.00%
FIS220715P001150002022-06-01 9:30AM EDT115.0011.100.000.000.00-100.00%
FIS220715P001200002022-06-23 9:42AM EDT120.0026.450.000.000.00-200.00%
FIS220715P001250002022-06-23 9:39AM EDT125.0032.160.000.000.00-400.00%
FIS220715P001300002022-01-18 11:43AM EDT130.0020.1030.5031.100.00-1120.00%
FIS220715P001350002021-12-13 4:39PM EDT135.0032.200.000.000.00-400.00%
FIS220715P001400002021-12-13 4:34PM EDT140.0036.800.000.000.00-300.00%
FIS220715P001450002021-12-13 1:11AM EDT145.0041.4029.2031.000.00--00.00%
FIS220715P001500002021-12-02 1:30PM EDT150.0045.8041.3043.800.00--30.00%