Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS221021C00070000 | 2022-06-28 11:29AM EDT | 70.00 | 26.80 | 24.60 | 25.60 | 0.00 | - | 1 | 2 | 53.33% |
| FIS221021C00080000 | 2022-06-15 2:38PM EDT | 80.00 | 18.30 | 16.20 | 16.80 | 0.00 | - | - | 0 | 43.67% |
| FIS221021C00085000 | 2022-03-01 3:14PM EDT | 85.00 | 14.80 | 18.60 | 20.10 | 0.00 | - | 3 | 3 | 75.23% |
| FIS221021C00090000 | 2022-05-09 1:19PM EDT | 90.00 | 12.70 | 17.00 | 17.70 | 0.00 | - | 1 | 1 | 77.31% |
| FIS221021C00095000 | 2022-07-01 10:34AM EDT | 95.00 | 6.10 | 6.60 | 7.00 | +0.40 | +7.02% | 6 | 61 | 37.12% |
| FIS221021C00100000 | 2022-07-01 11:53AM EDT | 100.00 | 4.10 | 4.50 | 4.80 | -0.80 | -16.33% | 2 | 165 | 35.67% |
| FIS221021C00105000 | 2022-06-24 2:17PM EDT | 105.00 | 4.95 | 2.90 | 3.20 | 0.00 | - | 3 | 305 | 34.79% |
| FIS221021C00110000 | 2022-07-01 11:53AM EDT | 110.00 | 1.75 | 1.85 | 2.05 | +0.25 | +16.67% | 11 | 5,257 | 34.06% |
| FIS221021C00115000 | 2022-06-30 2:37PM EDT | 115.00 | 1.05 | 1.15 | 1.35 | 0.00 | - | 9 | 785 | 34.13% |
| FIS221021C00120000 | 2022-06-29 1:44PM EDT | 120.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 7 | 441 | 33.96% |
| FIS221021C00125000 | 2022-06-17 10:21AM EDT | 125.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 19 | 96 | 34.20% |
| FIS221021C00130000 | 2022-05-24 3:39PM EDT | 130.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 8 | 12 | 53.46% |
| FIS221021C00135000 | 2022-06-03 12:48PM EDT | 135.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 3 | 7 | 46.09% |
| FIS221021C00140000 | 2022-04-01 12:36PM EDT | 140.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 49.95% |
| FIS221021C00145000 | 2022-06-16 11:35AM EDT | 145.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | - | 1 | 50.85% |
| FIS221021C00155000 | 2022-03-29 2:54PM EDT | 155.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | - | 1 | 51.71% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS221021P00050000 | 2022-05-16 9:31AM EDT | 50.00 | 0.70 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 68.12% |
| FIS221021P00065000 | 2022-06-06 1:08PM EDT | 65.00 | 0.70 | 0.90 | 1.05 | 0.00 | - | 1 | 4 | 50.66% |
| FIS221021P00070000 | 2022-06-27 11:13AM EDT | 70.00 | 1.28 | 1.30 | 1.55 | 0.00 | - | 1 | 10 | 48.80% |
| FIS221021P00075000 | 2022-06-21 10:41AM EDT | 75.00 | 2.15 | 1.90 | 2.10 | 0.00 | - | 1 | 104 | 44.92% |
| FIS221021P00080000 | 2022-06-27 11:17AM EDT | 80.00 | 2.90 | 2.75 | 3.00 | +0.61 | +26.64% | 1 | 157 | 42.24% |
| FIS221021P00085000 | 2022-06-28 3:24PM EDT | 85.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 1 | 202 | 40.11% |
| FIS221021P00090000 | 2022-07-01 9:46AM EDT | 90.00 | 6.10 | 5.70 | 6.00 | +1.70 | +38.64% | 1 | 272 | 38.00% |
| FIS221021P00095000 | 2022-07-01 3:33PM EDT | 95.00 | 8.10 | 7.80 | 8.20 | +1.62 | +25.00% | 9 | 144 | 36.07% |
| FIS221021P00100000 | 2022-06-22 2:21PM EDT | 100.00 | 11.40 | 10.60 | 11.20 | 0.00 | - | 5 | 361 | 35.58% |
| FIS221021P00105000 | 2022-06-16 12:49PM EDT | 105.00 | 16.30 | 13.90 | 14.50 | 0.00 | - | 2 | 37 | 34.14% |
| FIS221021P00110000 | 2022-06-17 1:28PM EDT | 110.00 | 19.50 | 17.70 | 18.60 | 0.00 | - | 2 | 2 | 34.91% |
| FIS221021P00130000 | 2022-05-26 10:44AM EDT | 130.00 | 27.95 | 30.60 | 33.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
