Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220916C00075000 | 2022-06-24 9:40AM EDT | 75.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS220916C00080000 | 2022-06-09 2:47PM EDT | 80.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS220916C00085000 | 2022-06-24 9:40AM EDT | 85.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS220916C00090000 | 2022-06-23 11:38AM EDT | 90.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220916C00095000 | 2022-06-23 12:03PM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS220916C00100000 | 2022-06-24 10:07AM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| FIS220916C00105000 | 2022-06-24 1:27PM EDT | 105.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| FIS220916C00110000 | 2022-06-24 1:30PM EDT | 110.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FIS220916C00115000 | 2022-06-24 1:52PM EDT | 115.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FIS220916C00120000 | 2022-06-22 11:23AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FIS220916C00125000 | 2022-06-24 1:04PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| FIS220916C00130000 | 2022-06-24 3:01PM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| FIS220916C00135000 | 2022-05-04 3:44PM EDT | 135.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 1 | 60 | 40.97% |
| FIS220916C00140000 | 2022-04-07 10:28AM EDT | 140.00 | 0.80 | 0.20 | 0.60 | 0.00 | - | 2 | 45 | 46.27% |
| FIS220916C00145000 | 2022-03-30 2:03PM EDT | 145.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 151 | 47.95% |
| FIS220916C00150000 | 2022-01-25 11:42AM EDT | 150.00 | 1.35 | 0.00 | 2.30 | 0.00 | - | 1 | 53 | 61.06% |
| FIS220916C00155000 | 2022-04-19 9:39AM EDT | 155.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 502 | 49.56% |
| FIS220916C00160000 | 2021-11-10 7:57AM EDT | 160.00 | 3.20 | 0.90 | 2.05 | 0.00 | - | 59 | 59 | 71.75% |
| FIS220916C00165000 | 2022-02-14 1:06AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| FIS220916C00170000 | 2021-11-10 7:57AM EDT | 170.00 | 1.20 | 0.40 | 1.95 | 0.00 | - | - | 1 | 74.10% |
| FIS220916C00175000 | 2022-01-04 2:19PM EDT | 175.00 | 0.80 | 0.45 | 0.65 | 0.00 | - | 5 | 9 | 66.31% |
| FIS220916C00180000 | 2022-05-10 11:37AM EDT | 180.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 45 | 10,096 | 65.23% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220916P00050000 | 2022-05-16 11:13AM EDT | 50.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 92.09% |
| FIS220916P00055000 | 2022-05-16 11:13AM EDT | 55.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 3 | 4 | 83.72% |
| FIS220916P00060000 | 2022-05-16 10:02AM EDT | 60.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 76.47% |
| FIS220916P00065000 | 2022-06-16 3:49PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FIS220916P00070000 | 2022-05-18 3:21PM EDT | 70.00 | 1.50 | 1.20 | 1.55 | 0.00 | - | 7 | 20 | 60.96% |
| FIS220916P00075000 | 2022-06-17 10:59AM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FIS220916P00080000 | 2022-06-22 3:56PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FIS220916P00085000 | 2022-06-23 11:40AM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS220916P00090000 | 2022-06-21 10:15AM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FIS220916P00095000 | 2022-06-23 10:19AM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FIS220916P00100000 | 2022-06-24 2:01PM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FIS220916P00105000 | 2022-06-24 1:37PM EDT | 105.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS220916P00110000 | 2022-06-09 3:04PM EDT | 110.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS220916P00115000 | 2022-06-13 12:08PM EDT | 115.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS220916P00120000 | 2022-05-17 9:42AM EDT | 120.00 | 23.20 | 27.80 | 29.10 | 0.00 | - | 1 | 26 | 75.51% |
| FIS220916P00125000 | 2022-06-10 9:40AM EDT | 125.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220916P00130000 | 2022-01-27 2:07PM EDT | 130.00 | 25.60 | 34.20 | 35.10 | 0.00 | - | 1 | 14 | 63.44% |
| FIS220916P00135000 | 2022-06-10 10:30AM EDT | 135.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS220916P00140000 | 2021-12-13 2:51PM EDT | 140.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FIS220916P00145000 | 2021-12-13 1:11AM EDT | 145.00 | 42.80 | 30.90 | 31.60 | 0.00 | - | 1 | 3 | 0.00% |
| FIS220916P00150000 | 2021-12-13 4:27PM EDT | 150.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS220916P00155000 | 2021-12-09 4:57PM EDT | 155.00 | 51.90 | 38.50 | 40.30 | 0.00 | - | 11 | 11 | 0.00% |
| FIS220916P00160000 | 2021-12-13 1:11AM EDT | 160.00 | 53.90 | 44.10 | 44.70 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
