Canada Markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
111.78-1.42 (-1.25%)
At close: 04:04PM EST
111.75 -0.03 (-0.03%)
After hours: 06:56PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230120C000600002021-11-08 10:20AM EST60.0055.8543.9046.900.00--10.00%
FIS230120C000650002021-11-24 9:46AM EST65.0045.1044.1047.800.00-1237.38%
FIS230120C000700002021-12-17 11:16AM EST70.0041.1044.3047.400.00-1350.16%
FIS230120C000800002022-01-21 12:50PM EST80.0034.2034.2037.00-5.09-12.95%11043.92%
FIS230120C000850002021-11-03 10:22AM EST85.0030.9023.2026.900.00--213.72%
FIS230120C000900002021-11-10 3:54PM EST90.0033.2021.3023.700.00-11322.21%
FIS230120C000950002021-11-26 10:30AM EST95.0020.6021.5023.800.00-613433.86%
FIS230120C001000002022-01-07 3:39PM EST100.0025.2019.3022.100.00-110937.09%
FIS230120C001050002021-12-28 10:33AM EST105.0017.2016.4018.000.00-110933.49%
FIS230120C001100002022-01-21 2:48PM EST110.0015.3013.2015.40-1.00-6.13%356633.03%
FIS230120C001150002022-01-21 3:36PM EST115.0012.3011.7012.70-1.10-8.21%1447031.76%
FIS230120C001200002022-01-21 1:13PM EST120.0010.649.6010.90-1.36-11.33%140231.94%
FIS230120C001250002022-01-21 3:35PM EST125.008.638.008.90-1.47-14.55%213931.12%
FIS230120C001300002022-01-20 1:28PM EST130.008.116.207.400.00-240330.89%
FIS230120C001350002022-01-18 9:33AM EST135.007.905.206.100.00-116930.65%
FIS230120C001400002022-01-07 2:56PM EST140.006.804.105.000.00-105630.42%
FIS230120C001450002022-01-18 1:51PM EST145.004.763.304.100.00-318230.28%
FIS230120C001500002022-01-20 9:30AM EST150.003.501.603.400.00-126730.32%
FIS230120C001550002022-01-14 11:24AM EST155.004.001.204.500.00-27335.72%
FIS230120C001600002022-01-05 1:22PM EST160.003.301.502.800.00-19532.15%
FIS230120C001650002022-01-11 12:12PM EST165.002.601.402.300.00-103831.99%
FIS230120C001700002022-01-18 1:38PM EST170.001.800.703.000.00-18936.29%
FIS230120C001750002022-01-04 12:47PM EST175.001.750.502.850.00-32437.33%
FIS230120C001800002021-11-10 6:57AM EST180.002.400.805.000.00-49346.21%
FIS230120C001900002021-11-04 8:38AM EST190.001.300.302.100.00-5828438.51%
FIS230120C001950002022-01-03 2:01PM EST195.000.850.201.250.00-21935.35%
FIS230120C002000002021-10-27 9:15AM EST200.001.000.001.500.00-4120937.98%
FIS230120C002100002021-11-10 6:57AM EST210.000.950.051.400.00-21239.67%
FIS230120C002200002021-12-15 9:30AM EST220.000.600.100.650.00-3836.16%
FIS230120C002300002021-11-10 2:22PM EST230.000.560.001.250.00--142.80%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230120P000550002022-01-21 3:12PM EST55.000.950.801.10+0.10+11.76%41647.83%
FIS230120P000600002022-01-04 3:59PM EST60.001.301.151.450.00-11345.76%
FIS230120P000650002022-01-18 3:51PM EST65.001.551.451.850.00-15943.62%
FIS230120P000700002021-12-14 9:43AM EST70.003.701.701.950.00-310639.40%
FIS230120P000750002022-01-03 11:27AM EST75.002.852.553.600.00-118942.74%
FIS230120P000800002022-01-14 9:53AM EST80.003.102.453.900.00-211838.95%
FIS230120P000850002022-01-19 10:07AM EST85.004.202.705.000.00-319237.97%
FIS230120P000900002022-01-19 9:59AM EST90.005.305.206.200.00-320836.71%
FIS230120P000950002022-01-20 1:41PM EST95.006.406.607.600.00-841335.49%
FIS230120P001000002022-01-21 10:27AM EST100.008.208.609.300.00-235434.52%
FIS230120P001050002022-01-21 3:33PM EST105.0011.0010.4011.70+1.00+10.00%426634.67%
FIS230120P001100002022-01-21 11:43AM EST110.0012.5012.5013.80+0.70+5.93%840033.47%
FIS230120P001150002022-01-20 10:55AM EST115.0014.0015.1016.900.00-214434.00%
FIS230120P001200002022-01-19 10:28AM EST120.0017.4017.1020.600.00-215635.31%
FIS230120P001250002021-12-28 1:04PM EST125.0024.2020.6021.600.00-5029.94%
FIS230120P001300002021-12-30 1:24PM EST130.0027.4023.6027.800.00-25025236.04%
FIS230120P001350002021-11-02 12:27PM EST135.0033.4335.6040.000.00-24750.59%
FIS230120P001400002021-12-28 1:03PM EST140.0035.4631.6035.700.00-54536.81%
FIS230120P001450002021-11-05 9:38AM EST145.0038.6543.5048.500.00-101252.05%
FIS230120P001500002021-12-13 10:42AM EST150.0047.9035.5040.300.00-41225.86%
FIS230120P001550002021-12-13 3:27PM EST155.0052.500.000.000.00-1500.00%
FIS230120P001600002021-12-13 3:23PM EST160.0057.100.000.000.00-1400.00%
FIS230120P001650002021-12-13 2:30PM EST165.0061.500.000.000.00-500.00%
FIS230120P001700002021-11-10 6:57AM EST170.0051.1065.0069.500.00--354.00%
FIS230120P001750002021-11-10 6:57AM EST175.0055.3069.5073.600.00--654.02%
FIS230120P001800002021-11-10 6:57AM EST180.0060.0074.8079.000.00--856.70%
FIS230120P001850002021-11-10 6:57AM EST185.0064.4079.0084.000.00--257.30%