Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.33+2.16 (+4.14%)
At close: 04:03PM EDT
54.37 +0.04 (+0.07%)
After hours: 07:19PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS240119C000250002023-03-22 3:04PM EDT25.0027.8227.5031.200.00--180.88%
FIS240119C000350002023-03-16 11:58AM EDT35.0018.4119.4022.700.00--150.54%
FIS240119C000400002023-03-27 3:57PM EDT40.0013.7516.4017.700.00-11252.54%
FIS240119C000425002022-12-28 1:13PM EDT42.5026.0033.1034.500.00--5176.03%
FIS240119C000450002022-11-18 4:16PM EDT45.0019.4025.5028.800.00-22132.46%
FIS240119C000500002023-03-31 11:13AM EDT50.009.408.5010.50+0.90+10.59%424643.95%
FIS240119C000525002023-03-31 11:13AM EDT52.508.008.308.70+1.30+19.40%6213740.75%
FIS240119C000550002023-03-31 12:20PM EDT55.006.906.207.60+0.65+10.40%357840.74%
FIS240119C000575002023-03-22 1:18PM EDT57.505.504.506.300.00-12739.08%
FIS240119C000600002023-03-29 3:40PM EDT60.004.704.705.20+0.90+23.68%514437.85%
FIS240119C000625002023-03-28 2:28PM EDT62.503.003.004.400.00-4225937.60%
FIS240119C000650002023-03-31 12:21PM EDT65.003.202.653.60-0.30-8.57%31,66336.78%
FIS240119C000675002023-03-23 9:54AM EDT67.502.302.403.000.00-346136.51%
FIS240119C000700002023-03-29 2:18PM EDT70.001.602.002.200.00-121,25334.46%
FIS240119C000725002023-03-31 10:14AM EDT72.501.751.352.05+0.50+40.00%348236.01%
FIS240119C000750002023-03-29 10:59AM EDT75.001.241.101.700.00-236135.91%
FIS240119C000775002023-03-24 9:30AM EDT77.500.670.801.550.00-68036.95%
FIS240119C000800002023-03-31 9:35AM EDT80.001.000.651.25+0.23+29.87%31,23236.51%
FIS240119C000825002023-03-07 2:59PM EDT82.501.680.601.150.00-16837.50%
FIS240119C000850002023-03-27 10:49AM EDT85.000.450.450.850.00-162836.28%
FIS240119C000875002023-02-15 3:33PM EDT87.502.200.101.200.00-3341.43%
FIS240119C000900002023-03-15 2:32PM EDT90.000.410.300.600.00-51,46836.43%
FIS240119C000950002023-02-28 1:21PM EDT95.000.700.050.600.00-117839.23%
FIS240119C001000002023-03-23 12:40PM EDT100.000.200.000.650.00-149742.55%
FIS240119C001050002023-03-24 9:39AM EDT105.000.300.000.950.00-161648.88%
FIS240119C001100002023-03-20 9:42AM EDT110.000.100.000.250.00-211339.84%
FIS240119C001150002023-03-16 10:54AM EDT115.001.150.000.550.00-222347.93%
FIS240119C001200002023-03-27 11:09AM EDT120.000.150.000.500.00-15649.07%
FIS240119C001250002023-01-23 12:29PM EDT125.000.420.000.600.00-3552.71%
FIS240119C001300002023-02-17 11:18AM EDT130.000.100.001.000.00-891052.78%
FIS240119C001350002023-02-14 12:26PM EDT135.000.150.000.450.00-16053.52%
FIS240119C001400002023-03-16 9:36AM EDT140.000.100.000.80-0.05-33.33%111654.05%
FIS240119C001450002023-02-13 10:39AM EDT145.000.050.000.350.00-56454.39%
FIS240119C001500002022-12-29 4:04PM EDT150.000.100.000.400.00-104151.47%
FIS240119C001550002022-10-18 3:07PM EDT155.000.500.000.500.00-22254.44%
FIS240119C001600002023-02-07 12:59PM EDT160.000.150.000.150.00-11752.05%
FIS240119C001650002022-10-12 9:30AM EDT165.000.600.000.000.00-25025.00%
FIS240119C001700002022-11-04 12:20PM EDT170.000.150.000.750.00-61061.77%
FIS240119C001750002022-09-19 3:19PM EDT175.000.600.350.850.00-2667.87%
FIS240119C001800002022-08-08 9:31AM EDT180.000.600.351.100.00-2471.34%
FIS240119C001850002022-09-14 2:45PM EDT185.000.770.351.100.00-23572.51%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS240119P000250002023-03-20 1:57PM EDT25.000.950.001.500.00-82062.21%
FIS240119P000300002023-03-29 11:39AM EDT30.001.050.801.100.00-612652.93%
FIS240119P000325002023-02-14 4:15PM EDT32.500.350.504.700.00--366.19%
FIS240119P000350002023-03-24 9:30AM EDT35.002.501.401.900.00-92152.43%
FIS240119P000375002023-03-24 9:30AM EDT37.503.201.652.100.00-94948.29%
FIS240119P000400002023-03-31 3:54PM EDT40.002.042.052.55-0.76-27.14%1013646.17%
FIS240119P000425002023-03-24 1:35PM EDT42.504.202.553.100.00-12244.32%
FIS240119P000450002023-03-29 2:16PM EDT45.004.403.203.700.00-6669942.31%
FIS240119P000475002023-03-31 12:18PM EDT47.504.404.004.50-0.50-10.20%591,20841.00%
FIS240119P000500002023-03-31 11:17AM EDT50.005.204.905.30-0.84-13.91%4790639.11%
FIS240119P000525002023-03-31 11:13AM EDT52.506.305.906.40-1.14-15.32%758038.26%
FIS240119P000550002023-03-29 9:54AM EDT55.008.546.908.000.00-121,14739.36%
FIS240119P000575002023-03-30 1:13PM EDT57.509.657.808.800.00-147135.66%
FIS240119P000600002023-03-31 1:11PM EDT60.0010.059.2010.60-3.10-23.57%101,39136.48%
FIS240119P000625002023-03-17 3:29PM EDT62.5013.8910.8012.200.00-316135.66%
FIS240119P000650002023-03-27 12:52PM EDT65.0016.2511.0014.100.00-11,31435.86%
FIS240119P000675002023-03-24 3:59PM EDT67.5019.3014.0015.900.00-1217834.96%
FIS240119P000700002023-03-10 2:25PM EDT70.0014.5015.8017.900.00-297334.68%
FIS240119P000725002023-02-02 11:35AM EDT72.506.2010.8012.100.00-4850.00%
FIS240119P000750002023-03-31 3:54PM EDT75.0021.0220.7022.00+7.42+54.56%510433.14%
FIS240119P000775002023-02-09 3:55PM EDT77.5010.4019.0022.200.00-7430.00%
FIS240119P000800002023-03-31 3:54PM EDT80.0025.3024.9026.80+6.55+34.93%110735.52%
FIS240119P000825002023-03-14 9:52AM EDT82.5031.5026.0029.400.00--038.28%
FIS240119P000850002023-02-14 12:42PM EDT85.0019.4531.0035.000.00-101961.57%
FIS240119P000900002022-12-09 11:32AM EDT90.0021.4822.2023.000.00-1240.00%
FIS240119P000950002022-11-30 12:47PM EDT95.0026.1027.4029.100.00-1120.00%
FIS240119P001000002023-03-13 2:11PM EDT100.0047.4843.1048.000.00-20058.84%
FIS240119P001050002023-03-24 11:35AM EDT105.0057.4048.1052.900.00-2060.94%
FIS240119P001100002023-02-14 11:28AM EDT110.0039.6256.8061.500.00-2072.83%
FIS240119P001150002022-08-03 12:55PM EDT115.0020.0025.0029.600.00-10200.00%
FIS240119P001200002022-09-20 12:21PM EDT120.0038.6041.8044.100.00-1210.00%
FIS240119P001250002022-07-27 3:37PM EDT125.0030.5031.8035.300.00-391720.00%
FIS240119P001450002021-11-10 7:57AM EDT145.0039.5545.0050.000.00--30.00%
FIS240119P001850002022-05-17 3:52PM EDT185.0087.2591.5096.500.00-100.00%