Canada markets open in 8 hours 22 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.82-0.18 (-0.19%)
At close: 04:03PM EDT
95.33 +0.51 (+0.54%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230120C000600002022-02-08 11:54AM EDT60.0051.3031.7033.600.00-12230.00%
FIS230120C000650002021-11-24 10:46AM EDT65.0045.1044.1047.800.00-12127.81%
FIS230120C000700002022-03-29 12:36PM EDT70.0031.9935.0036.200.00-1688.44%
FIS230120C000750002022-03-29 12:36PM EDT75.0027.8030.8031.900.00-1581.27%
FIS230120C000800002022-06-28 9:37AM EDT80.0023.000.000.000.00-100.00%
FIS230120C000850002022-05-06 1:01PM EDT85.0019.6422.9023.500.00-18368.38%
FIS230120C000900002022-06-08 12:23PM EDT90.0019.700.000.000.00-100.00%
FIS230120C000950002022-06-29 10:55AM EDT95.009.500.000.000.00-100.10%
FIS230120C001000002022-07-06 1:15PM EDT100.007.500.000.000.00-401.56%
FIS230120C001050002022-07-05 1:45PM EDT105.005.400.000.000.00-203.13%
FIS230120C001100002022-07-05 3:13PM EDT110.004.080.000.000.00-106.25%
FIS230120C001150002022-07-05 1:47PM EDT115.002.900.000.000.00-706.25%
FIS230120C001200002022-07-05 1:21PM EDT120.002.200.000.000.00-106.25%
FIS230120C001250002022-07-06 9:30AM EDT125.001.680.000.000.00-106.25%
FIS230120C001300002022-07-06 9:30AM EDT130.001.190.000.000.00-1012.50%
FIS230120C001350002022-04-28 1:25PM EDT135.002.502.052.650.00-116844.58%
FIS230120C001400002022-06-29 2:21PM EDT140.000.700.000.000.00-16012.50%
FIS230120C001450002022-06-24 1:00PM EDT145.001.070.000.000.00-75012.50%
FIS230120C001500002022-06-24 2:58PM EDT150.000.600.000.000.00-25012.50%
FIS230120C001550002022-05-26 2:08PM EDT155.000.820.401.200.00-17444.89%
FIS230120C001600002022-05-03 9:30AM EDT160.000.850.400.950.00-211644.63%
FIS230120C001650002022-06-16 3:09PM EDT165.000.400.000.000.00-2012.50%
FIS230120C001700002022-07-01 11:42AM EDT170.000.350.000.000.00-1012.50%
FIS230120C001750002022-06-10 9:30AM EDT175.000.400.000.000.00-2012.50%
FIS230120C001800002022-03-23 2:42PM EDT180.000.500.200.800.00-410150.17%
FIS230120C001850002022-02-28 2:45PM EDT185.000.400.200.800.00-2651.76%
FIS230120C001900002021-11-04 9:38AM EDT190.001.300.302.100.00-5828457.72%
FIS230120C001950002022-03-14 1:40PM EDT195.000.400.000.000.00-1025.00%
FIS230120C002000002022-02-09 10:43AM EDT200.000.700.000.000.00-125125.00%
FIS230120C002100002021-11-10 7:57AM EDT210.000.950.051.400.00-21258.01%
FIS230120C002200002021-12-15 10:30AM EDT220.000.600.100.650.00-3854.54%
FIS230120C002300002021-11-10 3:22PM EDT230.000.560.001.250.00--161.47%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230120P000500002022-03-04 2:47PM EDT50.001.350.005.000.00-1677.34%
FIS230120P000550002022-02-18 12:03PM EDT55.001.351.001.900.00-12557.91%
FIS230120P000600002022-06-30 10:22AM EDT60.001.360.000.000.00-20012.50%
FIS230120P000650002022-06-23 3:52PM EDT65.001.900.000.000.00-3,478012.50%
FIS230120P000700002022-06-30 10:26AM EDT70.002.950.000.000.00-1012.50%
FIS230120P000750002022-06-30 10:22AM EDT75.004.200.000.000.00-2006.25%
FIS230120P000800002022-06-28 2:15PM EDT80.004.200.000.000.00-10006.25%
FIS230120P000850002022-07-01 11:17AM EDT85.006.200.000.000.00-1803.13%
FIS230120P000900002022-07-06 3:40PM EDT90.007.200.000.000.00-201.56%
FIS230120P000950002022-07-06 3:40PM EDT95.009.300.000.000.00-300.00%
FIS230120P001000002022-06-24 10:26AM EDT100.0011.500.000.000.00-700.00%
FIS230120P001050002022-06-24 11:02AM EDT105.0014.100.000.000.00-2800.00%
FIS230120P001100002022-06-28 10:49AM EDT110.0017.900.000.000.00-2800.00%
FIS230120P001150002022-06-17 12:56PM EDT115.0025.680.000.000.00-700.00%
FIS230120P001200002022-06-02 10:24AM EDT120.0022.1027.6028.600.00-216938.51%
FIS230120P001250002022-02-22 1:10PM EDT125.0032.4030.1031.500.00-125330.79%
FIS230120P001300002022-06-01 12:35PM EDT130.0029.0036.2037.700.00-25117240.91%
FIS230120P001350002022-05-10 11:12AM EDT135.0043.000.000.000.00-200.00%
FIS230120P001400002022-04-01 11:44AM EDT140.0038.3041.9043.000.00-6450.00%
FIS230120P001450002022-06-14 12:11PM EDT145.0049.380.000.000.00-200.00%
FIS230120P001500002022-06-14 12:11PM EDT150.0054.350.000.000.00-200.00%
FIS230120P001550002021-12-13 4:27PM EDT155.0052.500.000.000.00-1500.00%
FIS230120P001600002022-02-15 4:52PM EDT160.0058.4562.8067.500.00-31255.31%
FIS230120P001650002022-02-11 4:45PM EDT165.0055.8073.5078.000.00-101474.95%
FIS230120P001700002022-02-11 4:45PM EDT170.0060.1578.5083.000.00-101377.25%
FIS230120P001750002021-11-10 7:57AM EDT175.0055.3069.5073.600.00--60.00%
FIS230120P001800002022-02-01 2:25PM EDT180.0060.5085.5090.500.00-111966.68%
FIS230120P001850002021-11-10 7:57AM EDT185.0064.4079.0084.000.00--20.00%