Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240119C00025000 | 2023-04-10 12:33PM EDT | 25.00 | 29.60 | 29.90 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| FIS240119C00035000 | 2023-05-18 10:46AM EDT | 35.00 | 21.71 | 20.30 | 20.90 | 0.00 | - | 1 | 1 | 41.31% |
| FIS240119C00040000 | 2023-09-18 1:40PM EDT | 40.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS240119C00042500 | 2022-12-28 1:13PM EDT | 42.50 | 26.00 | 33.10 | 34.50 | 0.00 | - | - | 5 | 268.34% |
| FIS240119C00045000 | 2023-06-27 10:39AM EDT | 45.00 | 10.60 | 17.00 | 17.40 | 0.00 | - | 3 | 3 | 99.49% |
| FIS240119C00047500 | 2023-09-11 10:54AM EDT | 47.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FIS240119C00050000 | 2023-09-28 1:43PM EDT | 50.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS240119C00052500 | 2023-09-18 2:56PM EDT | 52.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240119C00055000 | 2023-09-28 11:30AM EDT | 55.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FIS240119C00057500 | 2023-09-28 11:20AM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| FIS240119C00060000 | 2023-09-28 2:34PM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FIS240119C00062500 | 2023-09-28 2:49PM EDT | 62.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FIS240119C00065000 | 2023-09-28 9:44AM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FIS240119C00067500 | 2023-09-28 2:49PM EDT | 67.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS240119C00070000 | 2023-09-28 1:32PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FIS240119C00072500 | 2023-09-05 10:59AM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIS240119C00075000 | 2023-09-28 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FIS240119C00077500 | 2023-09-21 3:18PM EDT | 77.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FIS240119C00080000 | 2023-08-18 9:38AM EDT | 80.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 1,305 | 39.21% |
| FIS240119C00082500 | 2023-08-03 2:46PM EDT | 82.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 80 | 51.22% |
| FIS240119C00085000 | 2023-09-14 10:35AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FIS240119C00087500 | 2023-02-15 3:33PM EDT | 87.50 | 2.20 | 0.10 | 1.20 | 0.00 | - | 3 | 3 | 54.69% |
| FIS240119C00090000 | 2023-09-22 12:12PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240119C00095000 | 2023-07-21 12:15PM EDT | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 215 | 51.27% |
| FIS240119C00100000 | 2023-09-25 3:50PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240119C00105000 | 2023-09-21 9:39AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240119C00110000 | 2023-08-11 9:37AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 113 | 55.96% |
| FIS240119C00115000 | 2023-09-25 9:35AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240119C00120000 | 2023-06-07 9:34AM EDT | 120.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 109.35% |
| FIS240119C00125000 | 2023-04-24 9:44AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FIS240119C00130000 | 2023-02-17 11:18AM EDT | 130.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 89 | 10 | 82.72% |
| FIS240119C00135000 | 2023-08-01 11:54AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 69 | 65.04% |
| FIS240119C00140000 | 2023-09-07 9:41AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240119C00145000 | 2023-02-13 10:39AM EDT | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 64 | 77.25% |
| FIS240119C00150000 | 2022-12-29 4:04PM EDT | 150.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 41 | 80.96% |
| FIS240119C00155000 | 2022-10-18 3:07PM EDT | 155.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 85.74% |
| FIS240119C00160000 | 2023-02-07 12:59PM EDT | 160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 75.39% |
| FIS240119C00165000 | 2022-10-12 9:30AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| FIS240119C00170000 | 2022-11-04 12:20PM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 97.36% |
| FIS240119C00175000 | 2022-09-19 3:19PM EDT | 175.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | 2 | 6 | 107.08% |
| FIS240119C00180000 | 2022-08-08 9:31AM EDT | 180.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 2 | 4 | 112.60% |
| FIS240119C00185000 | 2022-09-14 2:45PM EDT | 185.00 | 0.77 | 0.35 | 1.10 | 0.00 | - | 2 | 35 | 114.55% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240119P00025000 | 2023-07-28 12:21PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 93 | 159 | 87.89% |
| FIS240119P00027500 | 2023-07-28 12:19PM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 37 | 78.61% |
| FIS240119P00030000 | 2023-09-15 10:59AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| FIS240119P00032500 | 2023-08-21 12:39PM EDT | 32.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 54.98% |
| FIS240119P00035000 | 2023-08-03 12:52PM EDT | 35.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 60 | 55.96% |
| FIS240119P00037500 | 2023-09-28 3:47PM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIS240119P00040000 | 2023-08-08 1:35PM EDT | 40.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 198 | 59.08% |
| FIS240119P00042500 | 2023-08-23 11:42AM EDT | 42.50 | 0.80 | 0.25 | 0.70 | 0.00 | - | 20 | 132 | 42.36% |
| FIS240119P00045000 | 2023-09-26 3:36PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS240119P00047500 | 2023-09-28 11:52AM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS240119P00050000 | 2023-09-28 11:24AM EDT | 50.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS240119P00052500 | 2023-09-28 11:49AM EDT | 52.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FIS240119P00055000 | 2023-09-28 3:04PM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FIS240119P00057500 | 2023-09-28 10:37AM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FIS240119P00060000 | 2023-09-28 12:49PM EDT | 60.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FIS240119P00062500 | 2023-08-31 10:03AM EDT | 62.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FIS240119P00065000 | 2023-09-20 12:01PM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS240119P00067500 | 2023-09-08 1:50PM EDT | 67.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS240119P00070000 | 2023-09-19 3:20PM EDT | 70.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| FIS240119P00072500 | 2023-09-07 2:51PM EDT | 72.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| FIS240119P00075000 | 2023-09-07 3:00PM EDT | 75.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FIS240119P00077500 | 2023-07-26 11:03AM EDT | 77.50 | 16.70 | 23.40 | 24.30 | 0.00 | - | 2 | 13 | 63.28% |
| FIS240119P00080000 | 2023-09-13 2:15PM EDT | 80.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| FIS240119P00082500 | 2023-03-14 9:52AM EDT | 82.50 | 31.50 | 25.20 | 26.90 | 0.00 | - | - | 0 | 39.45% |
| FIS240119P00085000 | 2023-02-14 12:42PM EDT | 85.00 | 19.45 | 31.00 | 35.00 | 0.00 | - | 10 | 19 | 90.28% |
| FIS240119P00090000 | 2023-04-10 1:12PM EDT | 90.00 | 36.18 | 33.40 | 36.70 | 0.00 | - | 1 | 24 | 61.23% |
| FIS240119P00095000 | 2022-11-30 12:47PM EDT | 95.00 | 26.10 | 27.40 | 29.10 | 0.00 | - | 1 | 12 | 0.00% |
| FIS240119P00100000 | 2023-03-13 2:11PM EDT | 100.00 | 47.48 | 42.10 | 47.00 | 0.00 | - | 20 | 0 | 59.13% |
| FIS240119P00105000 | 2023-03-24 11:35AM EDT | 105.00 | 57.40 | 46.80 | 50.90 | 0.00 | - | 2 | 0 | 88.23% |
| FIS240119P00110000 | 2023-02-14 11:28AM EDT | 110.00 | 39.62 | 56.80 | 61.50 | 0.00 | - | 2 | 0 | 128.81% |
| FIS240119P00115000 | 2022-08-03 12:55PM EDT | 115.00 | 20.00 | 25.00 | 29.60 | 0.00 | - | 10 | 20 | 0.00% |
| FIS240119P00120000 | 2022-09-20 12:21PM EDT | 120.00 | 38.60 | 41.80 | 44.10 | 0.00 | - | 1 | 21 | 0.00% |
| FIS240119P00125000 | 2022-07-27 3:37PM EDT | 125.00 | 30.50 | 31.80 | 35.30 | 0.00 | - | 39 | 172 | 0.00% |
| FIS240119P00145000 | 2021-11-10 7:57AM EDT | 145.00 | 39.55 | 45.00 | 50.00 | 0.00 | - | - | 3 | 0.00% |
| FIS240119P00185000 | 2022-05-17 3:52PM EDT | 185.00 | 87.25 | 91.50 | 96.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
