Canada markets open in 3 hours 14 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.57+0.30 (+0.32%)
At close: 04:03PM EDT
94.86 +0.29 (+0.31%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS240119C000450002022-04-18 12:09AM EDT45.0057.0051.5056.500.00---62.47%
FIS240119C000500002022-05-04 12:38PM EDT50.0052.4553.1056.900.00--181.04%
FIS240119C000550002022-04-14 2:00PM EDT55.0049.7041.7045.700.00-1356.06%
FIS240119C000600002022-04-04 2:25PM EDT60.0046.1044.5049.500.00-1271.41%
FIS240119C000750002022-05-27 12:18PM EDT75.0036.0030.1031.900.00-16949.91%
FIS240119C000800002022-04-28 9:31AM EDT80.0028.5030.3034.300.00-3557.26%
FIS240119C000850002022-05-09 12:57PM EDT85.0022.5025.6030.500.00-1952.26%
FIS240119C000900002022-05-12 3:18PM EDT90.0018.2020.7023.000.00-2516745.49%
FIS240119C000950002022-06-22 9:30AM EDT95.0015.700.000.000.00-100.10%
FIS240119C001000002022-06-27 3:03PM EDT100.0015.000.000.000.00-200.78%
FIS240119C001050002022-06-16 9:30AM EDT105.0011.630.000.000.00-201.56%
FIS240119C001100002022-06-16 9:38AM EDT110.009.990.000.000.00-303.13%
FIS240119C001150002022-06-22 9:33AM EDT115.007.100.000.000.00-1203.13%
FIS240119C001200002022-05-06 10:41AM EDT120.009.408.5012.700.00-21244.23%
FIS240119C001250002022-05-09 11:35AM EDT125.007.307.5010.900.00-1242.79%
FIS240119C001300002022-06-24 2:28PM EDT130.006.800.000.000.00-106.25%
FIS240119C001350002021-12-01 1:06PM EDT135.008.207.8012.500.00-62550.72%
FIS240119C001400002022-06-29 1:40PM EDT140.003.300.000.000.00-106.25%
FIS240119C001450002022-04-28 2:22PM EDT145.004.894.006.800.00-16941.39%
FIS240119C001500002022-06-24 2:41PM EDT150.003.290.000.000.00-306.25%
FIS240119C001550002022-05-23 10:22AM EDT155.003.101.403.100.00-31734.14%
FIS240119C001600002021-12-13 1:11AM EDT160.005.000.000.000.00--06.25%
FIS240119C001650002022-05-19 1:27PM EDT165.002.051.102.000.00-454632.70%
FIS240119C001700002022-03-15 9:58AM EDT170.001.600.954.500.00-2442.60%
FIS240119C001750002022-04-01 10:06AM EDT175.001.601.002.500.00-2237.07%
FIS240119C001800002022-05-03 9:30AM EDT180.001.600.953.100.00-2440.45%
FIS240119C001850002022-05-04 9:49AM EDT185.001.600.704.200.00-23345.29%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS240119P000550002022-06-13 10:39AM EDT55.003.000.000.000.00-1012.50%
FIS240119P000600002022-05-12 10:43AM EDT60.004.551.355.200.00-22446.22%
FIS240119P000650002022-03-23 12:34PM EDT65.004.052.305.900.00-1542.98%
FIS240119P000700002022-01-03 2:28PM EDT70.004.703.004.100.00-1231.70%
FIS240119P000750002022-04-28 2:22PM EDT75.005.584.707.800.00-1337.65%
FIS240119P000800002022-06-13 10:15AM EDT80.009.100.000.000.00-103.13%
FIS240119P000850002022-05-20 10:23AM EDT85.0010.209.6012.800.00-2838.80%
FIS240119P000900002022-04-13 9:39AM EDT90.0010.8010.5015.400.00-1138.67%
FIS240119P000950002022-05-09 2:23PM EDT95.0015.0010.3013.100.00-5527.44%
FIS240119P001000002022-03-04 1:04PM EDT100.0022.5012.0015.500.00-12626.14%
FIS240119P001050002022-06-14 3:32PM EDT105.0020.200.000.000.00-300.00%
FIS240119P001100002022-02-16 1:37PM EDT110.0022.6223.9025.600.00-11333.23%
FIS240119P001150002022-06-16 2:41PM EDT115.0029.400.000.000.00-100.00%
FIS240119P001200002022-05-09 12:54PM EDT120.0031.1023.2026.800.00-12116.66%
FIS240119P001250002022-01-24 1:11PM EDT125.0029.6036.9039.600.00-3917239.00%
FIS240119P001450002021-11-10 7:57AM EDT145.0039.5545.0050.000.00--30.00%
FIS240119P001850002022-05-17 3:52PM EDT185.0087.2591.5096.500.00-1050.92%