Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.04+0.61 (+0.49%)
At close: 4:02PM EDT
125.00 -0.04 (-0.03%)
After hours: 07:24PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230120C000650002021-09-07 10:40AM EDT65.0061.7556.1060.900.00-1236.71%
FIS230120C000700002021-08-25 5:24PM EDT70.0074.0050.6054.500.00-400.00%
FIS230120C000800002021-08-23 10:08AM EDT80.0051.5043.7044.800.00-110.00%
FIS230120C000950002021-10-04 12:13PM EDT95.0032.2534.2035.400.00-113433.26%
FIS230120C001000002021-09-22 10:30AM EDT100.0029.0130.1031.700.00-16132.60%
FIS230120C001050002021-09-20 12:54PM EDT105.0026.0025.7028.100.00-2331.73%
FIS230120C001100002021-10-15 1:22PM EDT110.0023.4022.0024.900.00-1331.30%
FIS230120C001150002021-10-21 2:36PM EDT115.0020.3120.8021.500.00-13830.04%
FIS230120C001200002021-10-14 2:06PM EDT120.0016.2018.1019.600.00-587731.23%
FIS230120C001250002021-10-22 12:33PM EDT125.0015.8015.7016.30+0.90+6.04%211029.35%
FIS230120C001300002021-10-22 3:00PM EDT130.0013.7013.4014.80-0.30-2.14%715630.36%
FIS230120C001350002021-10-18 9:49AM EDT135.0011.3011.5012.100.00-110628.80%
FIS230120C001400002021-10-22 3:38PM EDT140.0010.008.1010.30+1.17+13.25%42128.48%
FIS230120C001450002021-10-15 9:30AM EDT145.007.187.508.700.00-115928.14%
FIS230120C001500002021-10-18 3:50PM EDT150.006.606.807.400.00-5813228.02%
FIS230120C001550002021-10-14 2:06PM EDT155.005.005.807.300.00-107130.00%
FIS230120C001600002021-09-22 3:17PM EDT160.004.204.805.300.00-19627.81%
FIS230120C001650002021-09-27 10:56AM EDT165.003.823.905.000.00-74728.96%
FIS230120C001700002021-10-15 12:17PM EDT170.002.673.203.800.00-33827.75%
FIS230120C001750002021-08-25 5:24PM EDT175.005.012.403.200.00-12127.70%
FIS230120C001800002021-08-27 2:00PM EDT180.002.400.005.000.00-49333.84%
FIS230120C001900002021-10-18 1:55PM EDT190.001.651.302.250.00-4431428.86%
FIS230120C001950002021-10-15 12:53PM EDT195.001.201.101.900.00-41728.80%
FIS230120C002000002021-10-12 2:07PM EDT200.000.851.051.500.00-3616828.31%
FIS230120C002100002021-08-25 5:24PM EDT210.000.950.051.400.00-21229.94%
FIS230120C002200002021-08-25 5:24PM EDT220.001.050.053.200.00-1738.83%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230120P000650002021-09-16 12:26PM EDT65.001.900.704.100.00-35855.73%
FIS230120P000700002021-08-25 5:24PM EDT70.000.951.154.300.00-89151.54%
FIS230120P000750002021-10-07 1:20PM EDT75.002.492.202.600.00-212939.68%
FIS230120P000800002021-09-03 1:26PM EDT80.003.003.305.700.00-1347.20%
FIS230120P000850002021-10-18 9:48AM EDT85.004.102.953.900.00-3636.79%
FIS230120P000900002021-10-18 9:50AM EDT90.004.904.404.800.00-21935.69%
FIS230120P000950002021-10-22 3:26PM EDT95.005.705.405.80-0.10-1.72%415834.50%
FIS230120P001000002021-10-21 10:20AM EDT100.007.206.707.100.00-212633.71%
FIS230120P001050002021-10-22 12:20PM EDT105.008.308.108.60-0.40-4.60%212732.97%
FIS230120P001100002021-10-21 10:21AM EDT110.0010.409.7010.200.00-22932.03%
FIS230120P001150002021-10-21 11:38AM EDT115.0012.3810.6012.200.00-32631.51%
FIS230120P001200002021-10-22 12:21PM EDT120.0014.2013.9014.40-0.50-3.40%115430.96%
FIS230120P001250002021-10-08 10:26AM EDT125.0018.4016.0016.900.00-124130.55%
FIS230120P001300002021-10-07 1:20PM EDT130.0020.3218.2019.700.00-23630.28%
FIS230120P001350002021-10-18 3:49PM EDT135.0023.9021.9023.500.00-24931.42%
FIS230120P001400002021-10-18 3:41PM EDT140.0027.2025.2025.900.00-284729.68%
FIS230120P001450002021-08-25 5:24PM EDT145.0016.9830.5032.000.00-1234.37%
FIS230120P001500002021-10-11 3:37PM EDT150.0039.5532.3033.100.00-3129.50%
FIS230120P001700002021-09-20 12:09AM EDT170.0051.1047.8050.700.00--332.41%
FIS230120P001750002021-09-20 12:09AM EDT175.0055.3052.8055.100.00--632.68%
FIS230120P001800002021-09-20 12:09AM EDT180.0060.0055.8059.600.00--833.01%
FIS230120P001850002021-09-20 12:09AM EDT185.0064.4060.0065.000.00--235.47%