Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.73-3.14 (-4.31%)
At close: 04:03PM EST
69.94 +0.21 (+0.30%)
After hours: 06:18PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS240119C000400002022-11-23 9:56AM EST40.0026.3030.7031.500.00-71247.50%
FIS240119C000450002022-11-18 3:16PM EST45.0019.4026.6027.500.00-2246.47%
FIS240119C000500002022-11-04 9:17AM EST50.0015.2426.3027.300.00-11560.50%
FIS240119C000550002022-12-02 3:38PM EST55.0022.9019.1019.700.00-3823441.39%
FIS240119C000600002022-12-06 10:17AM EST60.0017.0015.8016.40-2.00-10.53%810939.95%
FIS240119C000650002022-12-02 3:17PM EST65.0016.5012.9013.500.00-334938.85%
FIS240119C000700002022-11-30 2:10PM EST70.0012.0510.3010.900.00-137537.63%
FIS240119C000750002022-12-06 11:44AM EST75.008.908.108.70-1.90-17.59%514536.68%
FIS240119C000800002022-11-30 3:21PM EST80.008.006.406.800.00-7548635.66%
FIS240119C000850002022-12-02 12:32PM EST85.007.204.805.300.00-139735.00%
FIS240119C000900002022-12-06 1:19PM EST90.004.003.604.10-1.60-28.57%325834.48%
FIS240119C000950002022-12-02 1:23PM EST95.004.302.703.200.00-109134.26%
FIS240119C001000002022-12-06 1:47PM EST100.002.252.002.45-0.45-16.67%519533.90%
FIS240119C001050002022-12-01 3:05PM EST105.002.151.451.900.00-159433.78%
FIS240119C001100002022-12-02 9:54AM EST110.001.601.051.350.00-110832.91%
FIS240119C001150002022-12-06 2:19PM EST115.000.950.751.15-0.50-34.48%226833.68%
FIS240119C001200002022-11-30 2:04PM EST120.000.950.500.900.00-25633.69%
FIS240119C001250002022-07-14 9:26AM EST125.005.005.208.400.00-1264.84%
FIS240119C001300002022-11-04 8:36AM EST130.001.270.450.700.00-409435.34%
FIS240119C001350002022-11-03 2:56PM EST135.000.200.300.550.00-26435.25%
FIS240119C001400002022-11-14 9:35AM EST140.000.350.000.550.00-110436.72%
FIS240119C001450002022-10-11 10:31AM EST145.000.700.005.000.00-25953.15%
FIS240119C001500002022-11-03 9:39AM EST150.000.200.000.400.00-15137.35%
FIS240119C001550002022-10-18 2:07PM EST155.000.500.000.500.00-22240.06%
FIS240119C001600002022-09-01 11:18AM EST160.000.700.451.200.00-2748.67%
FIS240119C001650002022-10-12 8:30AM EST165.000.600.000.000.00-25012.50%
FIS240119C001700002022-11-04 11:20AM EST170.000.150.000.750.00-61046.75%
FIS240119C001750002022-09-19 2:19PM EST175.000.600.350.850.00-2648.98%
FIS240119C001800002022-08-08 8:31AM EST180.000.600.351.100.00-2452.60%
FIS240119C001850002022-09-14 1:45PM EST185.000.770.351.100.00-23553.69%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS240119P000300002022-12-05 2:54PM EST30.000.450.400.550.00-511649.88%
FIS240119P000350002022-11-11 1:16PM EST35.001.200.701.150.00--249.93%
FIS240119P000400002022-12-06 1:47PM EST40.001.401.201.60+0.20+16.67%5346.07%
FIS240119P000450002022-11-10 10:11AM EST45.002.651.852.200.00-24342.70%
FIS240119P000500002022-11-23 2:52PM EST50.003.322.653.500.00-1542.52%
FIS240119P000550002022-12-05 3:04PM EST55.003.563.904.300.00-49438.36%
FIS240119P000600002022-11-22 10:37AM EST60.007.205.305.800.00-2629336.50%
FIS240119P000650002022-12-06 2:56PM EST65.007.607.207.70+1.00+15.15%1,0056234.97%
FIS240119P000700002022-11-11 11:07AM EST70.0011.849.4010.000.00-1012033.62%
FIS240119P000750002022-11-29 11:28AM EST75.0013.2011.8013.000.00-103233.41%
FIS240119P000800002022-12-06 1:46PM EST80.0015.5015.0015.60-3.24-17.29%1710730.58%
FIS240119P000850002022-12-01 12:37PM EST85.0016.6818.1019.900.00-62232.59%
FIS240119P000900002022-11-03 12:07PM EST90.0030.8018.8020.400.00-12413.09%
FIS240119P000950002022-11-30 11:47AM EST95.0026.1026.0027.700.00-11230.91%
FIS240119P001000002022-11-08 9:35AM EST100.0038.0030.6032.000.00-21230.31%
FIS240119P001050002022-09-30 10:47AM EST105.0030.0023.2024.400.00-7220.00%
FIS240119P001100002022-12-01 12:37PM EST110.0037.5738.7042.500.00-6738.04%
FIS240119P001150002022-08-03 11:55AM EST115.0020.0025.0029.600.00-10200.00%
FIS240119P001200002022-09-20 11:21AM EST120.0038.6041.8044.100.00-1210.00%
FIS240119P001250002022-07-27 2:37PM EST125.0030.5031.8035.300.00-391720.00%
FIS240119P001450002021-11-10 6:57AM EST145.0039.5545.0050.000.00--30.00%
FIS240119P001850002022-05-17 2:52PM EST185.0087.2591.5096.500.00-100.00%