Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421C00035000 | 2023-01-04 11:02AM EDT | 35.00 | 35.05 | 40.50 | 41.20 | 0.00 | - | - | 1 | 909.77% |
| FIS230421C00040000 | 2023-03-22 3:39PM EDT | 40.00 | 12.17 | 10.10 | 11.00 | 0.00 | - | 9 | 7 | 64.75% |
| FIS230421C00045000 | 2023-03-14 9:37AM EDT | 45.00 | 10.00 | 5.70 | 6.40 | 0.00 | - | - | 5 | 52.88% |
| FIS230421C00047500 | 2023-03-23 3:36PM EDT | 47.50 | 4.32 | 3.80 | 4.20 | 0.00 | - | 1 | 304 | 50.54% |
| FIS230421C00050000 | 2023-03-27 3:58PM EDT | 50.00 | 2.45 | 2.45 | 2.55 | +0.10 | +4.26% | 16 | 124 | 45.83% |
| FIS230421C00052500 | 2023-03-27 3:10PM EDT | 52.50 | 1.33 | 1.20 | 1.35 | +0.13 | +10.83% | 142 | 757 | 42.41% |
| FIS230421C00055000 | 2023-03-27 3:49PM EDT | 55.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 42 | 1,577 | 40.97% |
| FIS230421C00057500 | 2023-03-27 3:59PM EDT | 57.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 21 | 744 | 38.87% |
| FIS230421C00060000 | 2023-03-27 3:40PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 2 | 2,333 | 42.19% |
| FIS230421C00062500 | 2023-03-27 9:31AM EDT | 62.50 | 0.10 | 0.00 | 0.20 | -0.04 | -28.57% | 1 | 471 | 52.54% |
| FIS230421C00065000 | 2023-03-24 12:49PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2,875 | 52.34% |
| FIS230421C00067500 | 2023-03-23 11:26AM EDT | 67.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 1,831 | 52.34% |
| FIS230421C00070000 | 2023-03-27 12:29PM EDT | 70.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 14 | 3,696 | 52.73% |
| FIS230421C00072500 | 2023-03-27 3:16PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 1,929 | 57.42% |
| FIS230421C00075000 | 2023-03-23 11:07AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13,778 | 61.72% |
| FIS230421C00077500 | 2023-03-24 3:39PM EDT | 77.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2,659 | 72.27% |
| FIS230421C00080000 | 2023-03-06 12:39PM EDT | 80.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 3,670 | 76.56% |
| FIS230421C00082500 | 2023-03-06 10:44AM EDT | 82.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 269 | 80.86% |
| FIS230421C00085000 | 2023-03-23 2:35PM EDT | 85.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1,681 | 78.13% |
| FIS230421C00087500 | 2023-02-15 1:58PM EDT | 87.50 | 0.10 | 0.00 | 2.75 | 0.00 | - | - | 5 | 163.57% |
| FIS230421C00090000 | 2023-03-23 10:59AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 3,191 | 85.16% |
| FIS230421C00095000 | 2023-02-10 2:30PM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 13 | 330 | 125.39% |
| FIS230421C00100000 | 2023-03-01 4:43PM EDT | 100.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 195 | 98.44% |
| FIS230421C00105000 | 2022-12-02 11:55AM EDT | 105.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 123.05% |
| FIS230421C00110000 | 2023-01-10 1:03PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 118.75% |
| FIS230421C00115000 | 2023-01-10 4:08PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 89 | 124.22% |
| FIS230421C00120000 | 2022-10-18 9:56AM EDT | 120.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 8 | 17 | 141.02% |
| FIS230421C00125000 | 2022-12-07 2:02PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 141.02% |
| FIS230421C00145000 | 2022-10-21 9:57AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 174.22% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421P00030000 | 2023-03-16 10:38AM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 89.06% |
| FIS230421P00032500 | 2023-03-24 10:57AM EDT | 32.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 76.56% |
| FIS230421P00035000 | 2023-03-20 12:32PM EDT | 35.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 90.53% |
| FIS230421P00037500 | 2023-03-27 11:35AM EDT | 37.50 | 0.24 | 0.00 | 1.40 | +0.14 | +140.00% | 1 | 261 | 95.90% |
| FIS230421P00040000 | 2023-03-24 10:48AM EDT | 40.00 | 0.44 | 0.15 | 0.25 | 0.00 | - | 20 | 65 | 56.84% |
| FIS230421P00042500 | 2023-03-24 1:40PM EDT | 42.50 | 0.60 | 0.30 | 0.55 | 0.00 | - | 285 | 2,705 | 54.69% |
| FIS230421P00045000 | 2023-03-27 3:17PM EDT | 45.00 | 0.62 | 0.65 | 0.80 | -0.23 | -27.06% | 97 | 3,220 | 51.81% |
| FIS230421P00047500 | 2023-03-27 3:23PM EDT | 47.50 | 1.07 | 1.15 | 1.25 | -0.48 | -30.97% | 5 | 851 | 45.46% |
| FIS230421P00050000 | 2023-03-27 3:50PM EDT | 50.00 | 2.05 | 2.05 | 2.20 | -0.49 | -19.29% | 96 | 1,753 | 43.21% |
| FIS230421P00052500 | 2023-03-27 2:38PM EDT | 52.50 | 3.00 | 3.30 | 3.50 | -1.07 | -26.29% | 3 | 1,010 | 39.62% |
| FIS230421P00055000 | 2023-03-22 2:07PM EDT | 55.00 | 3.55 | 5.00 | 5.50 | 0.00 | - | 1 | 1,387 | 42.48% |
| FIS230421P00057500 | 2023-03-27 10:59AM EDT | 57.50 | 7.40 | 7.20 | 7.70 | -0.87 | -10.52% | 2 | 275 | 44.73% |
| FIS230421P00060000 | 2023-03-24 10:57AM EDT | 60.00 | 11.15 | 9.60 | 10.30 | 0.00 | - | 10 | 790 | 57.47% |
| FIS230421P00062500 | 2023-03-23 10:16AM EDT | 62.50 | 11.37 | 11.90 | 12.80 | 0.00 | - | 13 | 759 | 66.21% |
| FIS230421P00065000 | 2023-03-27 12:51PM EDT | 65.00 | 14.46 | 14.30 | 15.20 | +1.18 | +8.89% | 1 | 1,763 | 70.22% |
| FIS230421P00067500 | 2023-03-17 9:30AM EDT | 67.50 | 15.27 | 16.90 | 17.90 | 0.00 | - | 1 | 143 | 59.38% |
| FIS230421P00070000 | 2023-03-23 10:29AM EDT | 70.00 | 18.93 | 19.40 | 20.20 | 0.00 | - | 1 | 1,156 | 84.28% |
| FIS230421P00072500 | 2023-03-20 3:26PM EDT | 72.50 | 21.00 | 21.90 | 22.70 | 0.00 | - | 1 | 154 | 51.56% |
| FIS230421P00075000 | 2023-03-13 12:19PM EDT | 75.00 | 21.60 | 24.20 | 25.20 | 0.00 | - | 1 | 39 | 96.88% |
| FIS230421P00077500 | 2023-03-23 10:16AM EDT | 77.50 | 26.33 | 26.20 | 27.90 | 0.00 | - | 12 | 28 | 112.31% |
| FIS230421P00080000 | 2023-03-27 10:25AM EDT | 80.00 | 29.80 | 28.70 | 30.20 | -0.90 | -2.93% | 2 | 13 | 108.30% |
| FIS230421P00082500 | 2023-03-10 11:13AM EDT | 82.50 | 24.27 | 30.70 | 33.00 | 0.00 | - | 1 | 1 | 128.13% |
| FIS230421P00085000 | 2023-02-13 4:01PM EDT | 85.00 | 20.15 | 32.80 | 35.10 | 0.00 | - | 2 | 52 | 112.40% |
| FIS230421P00090000 | 2023-02-21 1:45PM EDT | 90.00 | 23.45 | 38.80 | 39.70 | 0.00 | - | 1 | 0 | 0.00% |
| FIS230421P00095000 | 2023-02-02 12:01PM EDT | 95.00 | 16.60 | 31.20 | 33.80 | 0.00 | - | 2 | 2 | 0.00% |
| FIS230421P00100000 | 2022-12-01 3:46PM EDT | 100.00 | 27.60 | 31.90 | 32.40 | 0.00 | - | 10 | 0 | 0.00% |
| FIS230421P00110000 | 2022-11-03 10:32AM EDT | 110.00 | 46.80 | 35.70 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
