Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
124.31-0.73 (-0.58%)
As of 11:51AM EDT. Market open.
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220916C00090000 | 2021-10-06 9:30AM EDT | 90.00 | 33.00 | 36.40 | 37.40 | 0.00 | - | 1 | 1 | 35.19% |
| FIS220916C00105000 | 2021-10-18 2:16AM EDT | 105.00 | 19.45 | 24.90 | 26.60 | 0.00 | - | - | 8 | 34.89% |
| FIS220916C00120000 | 2021-10-20 3:00PM EDT | 120.00 | 16.61 | 15.60 | 16.40 | 0.00 | - | 4 | 80 | 30.76% |
| FIS220916C00125000 | 2021-10-18 2:16AM EDT | 125.00 | 9.30 | 12.30 | 14.50 | 0.00 | - | - | 1 | 31.64% |
| FIS220916C00130000 | 2021-10-18 10:40AM EDT | 130.00 | 10.90 | 10.00 | 11.20 | 0.00 | - | 19 | 245 | 28.95% |
| FIS220916C00135000 | 2021-10-19 10:01AM EDT | 135.00 | 8.60 | 8.90 | 9.30 | 0.00 | - | 1 | 26 | 28.69% |
| FIS220916C00140000 | 2021-10-07 1:51PM EDT | 140.00 | 6.36 | 5.60 | 7.70 | 0.00 | - | 3 | 4 | 28.54% |
| FIS220916C00145000 | 2021-09-28 2:11PM EDT | 145.00 | 5.50 | 4.40 | 6.20 | 0.00 | - | - | 150 | 28.08% |
| FIS220916C00150000 | 2021-10-18 3:36PM EDT | 150.00 | 4.70 | 2.85 | 5.10 | 0.00 | - | 49 | 52 | 28.07% |
| FIS220916C00160000 | 2021-09-24 10:09AM EDT | 160.00 | 3.20 | 1.40 | 3.40 | 0.00 | - | 59 | 59 | 28.03% |
| FIS220916C00170000 | 2021-10-18 2:16AM EDT | 170.00 | 1.20 | 1.85 | 2.65 | 0.00 | - | - | 1 | 29.48% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220916P00085000 | 2021-10-18 2:16AM EDT | 85.00 | 3.40 | 2.45 | 2.65 | 0.00 | - | - | 1 | 37.63% |
| FIS220916P00090000 | 2021-10-20 3:34PM EDT | 90.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 16 | 17 | 36.47% |
| FIS220916P00100000 | 2021-10-18 3:31PM EDT | 100.00 | 5.60 | 5.00 | 5.30 | 0.00 | - | - | 46 | 34.02% |
| FIS220916P00105000 | 2021-10-11 9:54AM EDT | 105.00 | 8.10 | 6.30 | 6.70 | 0.00 | - | 5 | 38 | 33.33% |
| FIS220916P00110000 | 2021-10-20 2:51PM EDT | 110.00 | 7.90 | 7.90 | 8.50 | 0.00 | - | 1 | 32 | 33.08% |
| FIS220916P00115000 | 2021-10-12 1:25PM EDT | 115.00 | 13.27 | 9.70 | 10.10 | 0.00 | - | 1 | 40 | 31.74% |
| FIS220916P00120000 | 2021-10-06 9:31AM EDT | 120.00 | 14.40 | 11.80 | 12.30 | 0.00 | - | 3 | 15 | 31.24% |
| FIS220916P00125000 | 2021-10-07 2:37PM EDT | 125.00 | 15.60 | 14.40 | 14.70 | 0.00 | - | 2 | 278 | 30.61% |
| FIS220916P00140000 | 2021-09-29 1:44PM EDT | 140.00 | 24.60 | 21.80 | 23.90 | 0.00 | - | - | 5 | 29.70% |
© 2021 Verizon Media. All rights reserved.
