Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220819C00070000 | 2022-01-03 11:24AM EDT | 70.00 | 42.98 | 46.10 | 49.50 | 0.00 | - | 7 | 1 | 293.81% |
| FIS220819C00100000 | 2022-01-03 3:13PM EDT | 100.00 | 19.60 | 21.10 | 23.90 | 0.00 | - | 2 | 2 | 175.94% |
| FIS220819C00110000 | 2021-12-30 3:34PM EDT | 110.00 | 11.71 | 15.00 | 16.20 | 0.00 | - | - | 4 | 149.18% |
| FIS220819C00115000 | 2021-12-28 10:58AM EDT | 115.00 | 9.20 | 12.30 | 13.00 | 0.00 | - | 2 | 9 | 138.06% |
| FIS220819C00120000 | 2021-12-21 11:01AM EDT | 120.00 | 7.40 | 10.00 | 10.50 | 0.00 | - | - | 1 | 129.66% |
| FIS220819C00125000 | 2021-12-30 3:34PM EDT | 125.00 | 5.99 | 8.00 | 8.50 | 0.00 | - | 2 | 3 | 122.83% |
| FIS220819C00130000 | 2022-01-05 2:12PM EDT | 130.00 | 7.00 | 6.30 | 6.80 | +2.30 | +48.94% | 1 | 2 | 116.83% |
| FIS220819C00135000 | 2021-12-30 3:34PM EDT | 135.00 | 3.72 | 5.00 | 5.50 | 0.00 | - | - | 1 | 112.60% |
| FIS220819C00150000 | 2021-12-16 11:41AM EDT | 150.00 | 1.60 | 2.50 | 2.75 | 0.00 | - | - | 1 | 103.42% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220819P00085000 | 2021-12-13 11:57AM EDT | 85.00 | 4.50 | 2.15 | 2.75 | 0.00 | - | - | 1 | 47.05% |
| FIS220819P00090000 | 2021-12-17 10:57AM EDT | 90.00 | 5.40 | 3.00 | 3.30 | 0.00 | - | 2 | 2 | 37.21% |
| FIS220819P00100000 | 2021-12-14 2:05PM EDT | 100.00 | 9.40 | 5.20 | 6.00 | 0.00 | - | 2 | 7 | 13.09% |
| FIS220819P00105000 | 2021-12-14 4:16PM EDT | 105.00 | 11.10 | 5.90 | 7.70 | 0.00 | - | - | 7 | 0.00% |
| FIS220819P00110000 | 2021-12-13 2:06PM EDT | 110.00 | 14.60 | 8.30 | 9.00 | 0.00 | - | - | 4 | 0.00% |
| FIS220819P00115000 | 2021-12-23 11:18AM EDT | 115.00 | 14.70 | 9.40 | 11.90 | 0.00 | - | 10 | 10 | 0.00% |
| FIS220819P00125000 | 2021-12-23 11:19AM EDT | 125.00 | 21.20 | 16.30 | 17.00 | 0.00 | - | 10 | 8 | 0.00% |
| FIS220819P00140000 | 2021-12-13 4:05PM EDT | 140.00 | 37.30 | 26.10 | 30.00 | 0.00 | - | - | 2 | 0.00% |
| FIS220819P00145000 | 2021-12-13 3:55PM EDT | 145.00 | 41.70 | 30.80 | 34.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
