Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.58+1.91 (+2.08%)
At close: 04:03PM EDT
93.20 -0.38 (-0.41%)
After hours: 05:04PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS221021C000700002022-06-28 11:29AM EDT70.0026.8024.6025.600.00-1253.33%
FIS221021C000800002022-06-15 2:38PM EDT80.0018.3016.2016.800.00--043.67%
FIS221021C000850002022-03-01 3:14PM EDT85.0014.8018.6020.100.00-3375.23%
FIS221021C000900002022-05-09 1:19PM EDT90.0012.7017.0017.700.00-1177.31%
FIS221021C000950002022-07-01 10:34AM EDT95.006.106.607.00+0.40+7.02%66137.12%
FIS221021C001000002022-07-01 11:53AM EDT100.004.104.504.80-0.80-16.33%216535.67%
FIS221021C001050002022-06-24 2:17PM EDT105.004.952.903.200.00-330534.79%
FIS221021C001100002022-07-01 11:53AM EDT110.001.751.852.05+0.25+16.67%115,25734.06%
FIS221021C001150002022-06-30 2:37PM EDT115.001.051.151.350.00-978534.13%
FIS221021C001200002022-06-29 1:44PM EDT120.000.850.700.850.00-744133.96%
FIS221021C001250002022-06-17 10:21AM EDT125.000.650.400.550.00-199634.20%
FIS221021C001300002022-05-24 3:39PM EDT130.001.200.002.150.00-81253.46%
FIS221021C001350002022-06-03 12:48PM EDT135.000.800.000.950.00-3746.09%
FIS221021C001400002022-04-01 12:36PM EDT140.001.050.751.000.00-1149.95%
FIS221021C001450002022-06-16 11:35AM EDT145.000.100.001.650.00--150.85%
FIS221021C001550002022-03-29 2:54PM EDT155.000.500.001.050.00--151.71%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS221021P000500002022-05-16 9:31AM EDT50.000.700.150.850.00-1168.12%
FIS221021P000650002022-06-06 1:08PM EDT65.000.700.901.050.00-1450.66%
FIS221021P000700002022-06-27 11:13AM EDT70.001.281.301.550.00-11048.80%
FIS221021P000750002022-06-21 10:41AM EDT75.002.151.902.100.00-110444.92%
FIS221021P000800002022-06-27 11:17AM EDT80.002.902.753.00+0.61+26.64%115742.24%
FIS221021P000850002022-06-28 3:24PM EDT85.003.904.004.300.00-120240.11%
FIS221021P000900002022-07-01 9:46AM EDT90.006.105.706.00+1.70+38.64%127238.00%
FIS221021P000950002022-07-01 3:33PM EDT95.008.107.808.20+1.62+25.00%914436.07%
FIS221021P001000002022-06-22 2:21PM EDT100.0011.4010.6011.200.00-536135.58%
FIS221021P001050002022-06-16 12:49PM EDT105.0016.3013.9014.500.00-23734.14%
FIS221021P001100002022-06-17 1:28PM EDT110.0019.5017.7018.600.00-2234.91%
FIS221021P001300002022-05-26 10:44AM EDT130.0027.9530.6033.900.00--00.00%