Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220715C00045000 | 2022-06-08 2:19PM EDT | 45.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS220715C00075000 | 2022-03-29 12:55PM EDT | 75.00 | 25.75 | 28.70 | 29.70 | 0.00 | - | 1 | 0 | 254.35% |
| FIS220715C00080000 | 2022-06-24 12:10PM EDT | 80.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715C00085000 | 2022-06-13 3:17PM EDT | 85.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715C00090000 | 2022-06-29 10:14AM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715C00095000 | 2022-06-29 2:02PM EDT | 95.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| FIS220715C00100000 | 2022-06-29 3:00PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FIS220715C00105000 | 2022-06-29 2:39PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS220715C00110000 | 2022-06-28 2:03PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FIS220715C00115000 | 2022-06-29 12:13PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FIS220715C00120000 | 2022-06-29 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FIS220715C00125000 | 2022-06-28 3:10PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FIS220715C00130000 | 2022-06-15 10:45AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| FIS220715C00135000 | 2022-05-20 10:44AM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,564 | 83.40% |
| FIS220715C00140000 | 2022-06-23 3:52PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25,102 | 0 | 50.00% |
| FIS220715C00145000 | 2022-04-21 2:14PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 112.40% |
| FIS220715C00150000 | 2022-03-14 12:17PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS220715C00155000 | 2022-02-01 4:41PM EDT | 155.00 | 1.15 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 115.82% |
| FIS220715C00165000 | 2021-11-04 10:47AM EDT | 165.00 | 1.40 | 0.50 | 0.70 | 0.00 | - | - | 2 | 150.29% |
| FIS220715C00170000 | 2022-01-04 4:39PM EDT | 170.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 1 | 145.70% |
| FIS220715C00180000 | 2022-04-12 9:53AM EDT | 180.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 10,074 | 135.94% |
| FIS220715C00185000 | 2022-02-09 10:36AM EDT | 185.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 5 | 0 | 163.67% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220715P00050000 | 2022-06-03 10:14AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| FIS220715P00060000 | 2022-06-21 10:43AM EDT | 60.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS220715P00065000 | 2022-06-08 10:10AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS220715P00070000 | 2022-03-09 11:00AM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| FIS220715P00075000 | 2022-06-27 1:19PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS220715P00080000 | 2022-06-29 1:43PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS220715P00085000 | 2022-06-28 2:35PM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| FIS220715P00090000 | 2022-06-29 1:44PM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FIS220715P00095000 | 2022-06-29 11:24AM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS220715P00100000 | 2022-06-28 1:26PM EDT | 100.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715P00105000 | 2022-06-14 11:24AM EDT | 105.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715P00110000 | 2022-06-28 10:23AM EDT | 110.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715P00115000 | 2022-06-01 9:30AM EDT | 115.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715P00120000 | 2022-06-23 9:42AM EDT | 120.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS220715P00125000 | 2022-06-23 9:39AM EDT | 125.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIS220715P00130000 | 2022-01-18 11:43AM EDT | 130.00 | 20.10 | 30.50 | 31.10 | 0.00 | - | 1 | 12 | 0.00% |
| FIS220715P00135000 | 2021-12-13 4:39PM EDT | 135.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIS220715P00140000 | 2021-12-13 4:34PM EDT | 140.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS220715P00145000 | 2021-12-13 1:11AM EDT | 145.00 | 41.40 | 29.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| FIS220715P00150000 | 2021-12-02 1:30PM EDT | 150.00 | 45.80 | 41.30 | 43.80 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
