Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.53+2.00 (+3.05%)
At close: 04:03PM EST
67.59 +0.06 (+0.09%)
After hours: 06:31PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230120C000400002022-10-04 11:39AM EST40.0040.1020.1021.400.00--80.00%
FIS230120C000500002022-11-17 3:34PM EST50.0011.7317.4018.600.00--157.32%
FIS230120C000550002022-11-04 10:39AM EST55.005.8012.6013.700.00-212256.69%
FIS230120C000600002022-11-29 2:43PM EST60.008.498.408.90+0.99+13.20%530742.53%
FIS230120C000650002022-11-29 3:03PM EST65.004.904.705.00+1.40+40.00%641,81136.05%
FIS230120C000700002022-11-29 3:55PM EST70.002.252.252.35+0.75+50.00%1,24158833.30%
FIS230120C000750002022-11-29 1:49PM EST75.000.950.901.00+0.40+72.73%4291,15233.15%
FIS230120C000800002022-11-29 2:25PM EST80.000.400.350.45+0.15+60.00%1781,11934.82%
FIS230120C000850002022-11-29 2:26PM EST85.000.200.100.25+0.14+233.33%1236137.99%
FIS230120C000900002022-11-10 2:26PM EST90.000.230.000.500.00-136452.34%
FIS230120C000950002022-11-29 11:23AM EST95.000.050.000.15-0.03-37.50%285047.17%
FIS230120C001000002022-11-03 12:38PM EST100.000.100.002.200.00-17384279.59%
FIS230120C001050002022-11-18 9:44AM EST105.000.100.000.750.00-238068.02%
FIS230120C001100002022-11-16 3:29PM EST110.000.050.000.650.00-364971.58%
FIS230120C001150002022-10-25 8:30AM EST115.000.050.000.200.00-1086263.87%
FIS230120C001200002022-11-16 10:24AM EST120.000.100.000.050.00-145157.81%
FIS230120C001250002022-10-10 8:30AM EST125.000.050.000.000.00-1040825.00%
FIS230120C001300002022-10-20 12:57PM EST130.000.050.000.100.00-585869.53%
FIS230120C001350002022-11-23 1:03PM EST135.000.050.004.800.00-1823143.48%
FIS230120C001400002022-08-15 8:30AM EST140.000.600.000.000.00-127150.00%
FIS230120C001450002022-11-08 9:35AM EST145.000.050.001.100.00-1118111.08%
FIS230120C001500002022-11-17 11:15AM EST150.000.030.000.050.00-467076.56%
FIS230120C001550002022-08-26 2:11PM EST155.000.200.000.900.00-276114.36%
FIS230120C001600002022-08-24 8:39AM EST160.000.250.000.900.00-3121117.77%
FIS230120C001650002022-10-05 9:08AM EST165.000.100.000.400.00-252107.13%
FIS230120C001700002022-08-25 2:27PM EST170.000.200.000.300.00-28110105.86%
FIS230120C001750002022-08-25 2:27PM EST175.000.200.000.350.00-230110.74%
FIS230120C001800002022-10-10 8:30AM EST180.000.050.000.000.00-110850.00%
FIS230120C001850002022-08-25 2:26PM EST185.000.200.000.300.00-28113.67%
FIS230120C001900002022-08-08 1:59PM EST190.000.210.000.550.00-10284125.98%
FIS230120C001950002022-03-14 12:40PM EST195.000.400.000.000.00-1050.00%
FIS230120C002000002022-08-25 9:52AM EST200.000.050.000.200.00-3248115.23%
FIS230120C002100002021-11-10 6:57AM EST210.000.950.051.400.00-212156.93%
FIS230120C002200002021-12-15 9:30AM EST220.000.600.100.650.00-38146.09%
FIS230120C002300002021-11-10 2:22PM EST230.000.560.001.250.00--1162.30%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230120P000450002022-11-03 2:22PM EST45.000.650.004.800.00-23118.41%
FIS230120P000500002022-11-29 3:48PM EST50.000.250.200.30-0.09-26.47%333351.66%
FIS230120P000550002022-11-29 2:33PM EST55.000.550.450.60-0.09-14.06%547645.70%
FIS230120P000600002022-11-29 2:33PM EST60.001.121.051.15-0.30-21.13%1151,29039.45%
FIS230120P000650002022-11-29 2:59PM EST65.002.402.352.45-0.70-22.58%353,99935.84%
FIS230120P000700002022-11-29 11:22AM EST70.004.904.705.00-1.10-18.33%881,05335.11%
FIS230120P000750002022-11-29 9:59AM EST75.008.308.308.90-1.60-16.16%1055338.62%
FIS230120P000800002022-11-29 12:51PM EST80.0013.6412.9013.50-2.03-12.95%21,14344.82%
FIS230120P000850002022-11-03 10:24AM EST85.0023.0517.6018.300.00-1161151.12%
FIS230120P000900002022-11-29 11:22AM EST90.0022.8222.7023.30-8.08-26.15%1037353.13%
FIS230120P000950002022-11-23 12:58PM EST95.0029.4027.2028.300.00-195552.78%
FIS230120P001000002022-11-14 9:59AM EST100.0036.1032.4033.300.00-374062.40%
FIS230120P001050002022-10-12 11:56AM EST105.0030.5039.4040.500.00-1195109.11%
FIS230120P001100002022-11-04 9:11AM EST110.0051.4342.5043.300.00-216775.49%
FIS230120P001150002022-09-28 1:59PM EST115.0037.1529.8030.800.00-100.00%
FIS230120P001200002022-08-08 11:41AM EST120.0022.7030.7031.500.00-21700.00%
FIS230120P001250002022-02-22 12:10PM EST125.0032.4030.1031.500.00-12530.00%
FIS230120P001300002022-06-01 11:35AM EST130.0029.0036.2037.700.00-2511720.00%
FIS230120P001350002022-05-10 10:12AM EST135.0043.000.000.000.00-200.00%
FIS230120P001400002022-04-01 10:44AM EST140.0038.3041.9043.000.00-6450.00%
FIS230120P001450002022-06-14 11:11AM EST145.0049.3851.4055.000.00-2120.00%
FIS230120P001500002022-06-14 11:11AM EST150.0054.3556.2060.200.00-2110.00%
FIS230120P001550002021-12-13 3:27PM EST155.0052.500.000.000.00-1500.00%
FIS230120P001600002022-02-15 3:52PM EST160.0058.4562.8067.500.00-3120.00%
FIS230120P001650002022-02-11 3:45PM EST165.0055.8073.5078.000.00-10140.00%
FIS230120P001700002022-02-11 3:45PM EST170.0060.1578.5083.000.00-10130.00%
FIS230120P001750002021-11-10 6:57AM EST175.0055.3069.5073.600.00--60.00%
FIS230120P001800002022-02-01 1:25PM EST180.0060.5085.5090.500.00-11190.00%
FIS230120P001850002021-11-10 6:57AM EST185.0064.4079.0084.000.00--20.00%