Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.87-1.19 (-1.61%)
At close: 04:03PM EST
73.23 +0.36 (+0.49%)
After hours: 07:03PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230421C000400002022-12-01 2:47PM EST40.0033.2032.6033.900.00--558.69%
FIS230421C000500002022-11-04 12:31PM EST50.0012.0024.5025.100.00-162262.11%
FIS230421C000550002022-12-01 10:07AM EST55.0019.4019.0019.600.00-6337548.58%
FIS230421C000600002022-11-28 2:02PM EST60.009.3014.9015.200.00-243943.04%
FIS230421C000650002022-12-02 9:31AM EST65.0011.3011.2011.600.00-194641.52%
FIS230421C000700002022-12-05 1:42PM EST70.008.207.908.30-1.17-12.49%103,03638.86%
FIS230421C000750002022-12-05 2:29PM EST75.005.505.405.70-0.70-11.29%5540237.22%
FIS230421C000800002022-12-05 1:56PM EST80.003.563.503.70-0.74-17.21%15999335.78%
FIS230421C000850002022-12-05 2:00PM EST85.002.202.102.25-0.30-12.00%4350334.45%
FIS230421C000900002022-12-05 1:56PM EST90.001.261.151.35-0.34-21.25%443,19033.86%
FIS230421C000950002022-12-05 1:19PM EST95.000.700.600.75-0.20-22.22%3828933.06%
FIS230421C001000002022-12-05 3:31PM EST100.000.350.300.45-0.04-10.26%514533.25%
FIS230421C001050002022-12-02 10:55AM EST105.000.220.050.550.00-15338.67%
FIS230421C001100002022-11-22 10:11AM EST110.000.200.000.200.00-11434.96%
FIS230421C001150002022-11-07 11:16AM EST115.000.150.000.800.00-49249.51%
FIS230421C001200002022-10-18 8:56AM EST120.000.500.000.200.00-81740.82%
FIS230421C001250002022-11-03 2:59PM EST125.000.100.050.400.00-7948.83%
FIS230421C001450002022-10-21 8:57AM EST145.000.050.000.300.00-1150.78%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230421P000350002022-11-16 3:55PM EST35.000.310.000.800.00--570.70%
FIS230421P000400002022-11-29 12:04PM EST40.000.480.050.500.00-22555.18%
FIS230421P000450002022-11-21 10:46AM EST45.001.050.150.750.00-14350.49%
FIS230421P000500002022-11-30 11:09AM EST50.001.000.600.800.00-26433147.46%
FIS230421P000550002022-12-02 10:59AM EST55.001.021.151.300.00-156144.01%
FIS230421P000600002022-12-05 2:56PM EST60.002.051.952.15+0.05+2.50%979641.58%
FIS230421P000650002022-12-05 12:38PM EST65.003.323.103.40+0.47+16.49%175239.33%
FIS230421P000700002022-12-05 3:02PM EST70.005.104.805.20+0.72+16.44%829637.53%
FIS230421P000750002022-12-05 2:12PM EST75.007.407.307.50+1.00+15.62%4963935.38%
FIS230421P000800002022-12-02 10:57AM EST80.009.8010.2010.500.00-1278933.84%
FIS230421P000850002022-12-02 3:34PM EST85.0013.1013.8014.100.00-321232.53%
FIS230421P000900002022-12-01 2:46PM EST90.0017.9017.8018.300.00-102332.32%
FIS230421P000950002022-10-04 1:24PM EST95.0017.6834.9039.000.00-1012121.92%
FIS230421P001000002022-12-01 2:46PM EST100.0027.6027.1028.200.00-10741.19%
FIS230421P001100002022-11-03 9:32AM EST110.0046.8035.7037.100.00-100.00%