Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240119C00025000 | 2023-03-22 3:04PM EDT | 25.00 | 27.82 | 27.50 | 31.20 | 0.00 | - | - | 1 | 80.88% |
| FIS240119C00035000 | 2023-03-16 11:58AM EDT | 35.00 | 18.41 | 19.40 | 22.70 | 0.00 | - | - | 1 | 50.54% |
| FIS240119C00040000 | 2023-03-27 3:57PM EDT | 40.00 | 13.75 | 16.40 | 17.70 | 0.00 | - | 1 | 12 | 52.54% |
| FIS240119C00042500 | 2022-12-28 1:13PM EDT | 42.50 | 26.00 | 33.10 | 34.50 | 0.00 | - | - | 5 | 176.03% |
| FIS240119C00045000 | 2022-11-18 4:16PM EDT | 45.00 | 19.40 | 25.50 | 28.80 | 0.00 | - | 2 | 2 | 132.46% |
| FIS240119C00050000 | 2023-03-31 11:13AM EDT | 50.00 | 9.40 | 8.50 | 10.50 | +0.90 | +10.59% | 4 | 246 | 43.95% |
| FIS240119C00052500 | 2023-03-31 11:13AM EDT | 52.50 | 8.00 | 8.30 | 8.70 | +1.30 | +19.40% | 62 | 137 | 40.75% |
| FIS240119C00055000 | 2023-03-31 12:20PM EDT | 55.00 | 6.90 | 6.20 | 7.60 | +0.65 | +10.40% | 3 | 578 | 40.74% |
| FIS240119C00057500 | 2023-03-22 1:18PM EDT | 57.50 | 5.50 | 4.50 | 6.30 | 0.00 | - | 1 | 27 | 39.08% |
| FIS240119C00060000 | 2023-03-29 3:40PM EDT | 60.00 | 4.70 | 4.70 | 5.20 | +0.90 | +23.68% | 5 | 144 | 37.85% |
| FIS240119C00062500 | 2023-03-28 2:28PM EDT | 62.50 | 3.00 | 3.00 | 4.40 | 0.00 | - | 42 | 259 | 37.60% |
| FIS240119C00065000 | 2023-03-31 12:21PM EDT | 65.00 | 3.20 | 2.65 | 3.60 | -0.30 | -8.57% | 3 | 1,663 | 36.78% |
| FIS240119C00067500 | 2023-03-23 9:54AM EDT | 67.50 | 2.30 | 2.40 | 3.00 | 0.00 | - | 3 | 461 | 36.51% |
| FIS240119C00070000 | 2023-03-29 2:18PM EDT | 70.00 | 1.60 | 2.00 | 2.20 | 0.00 | - | 12 | 1,253 | 34.46% |
| FIS240119C00072500 | 2023-03-31 10:14AM EDT | 72.50 | 1.75 | 1.35 | 2.05 | +0.50 | +40.00% | 3 | 482 | 36.01% |
| FIS240119C00075000 | 2023-03-29 10:59AM EDT | 75.00 | 1.24 | 1.10 | 1.70 | 0.00 | - | 2 | 361 | 35.91% |
| FIS240119C00077500 | 2023-03-24 9:30AM EDT | 77.50 | 0.67 | 0.80 | 1.55 | 0.00 | - | 6 | 80 | 36.95% |
| FIS240119C00080000 | 2023-03-31 9:35AM EDT | 80.00 | 1.00 | 0.65 | 1.25 | +0.23 | +29.87% | 3 | 1,232 | 36.51% |
| FIS240119C00082500 | 2023-03-07 2:59PM EDT | 82.50 | 1.68 | 0.60 | 1.15 | 0.00 | - | 1 | 68 | 37.50% |
| FIS240119C00085000 | 2023-03-27 10:49AM EDT | 85.00 | 0.45 | 0.45 | 0.85 | 0.00 | - | 1 | 628 | 36.28% |
| FIS240119C00087500 | 2023-02-15 3:33PM EDT | 87.50 | 2.20 | 0.10 | 1.20 | 0.00 | - | 3 | 3 | 41.43% |
| FIS240119C00090000 | 2023-03-15 2:32PM EDT | 90.00 | 0.41 | 0.30 | 0.60 | 0.00 | - | 5 | 1,468 | 36.43% |
| FIS240119C00095000 | 2023-02-28 1:21PM EDT | 95.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 1 | 178 | 39.23% |
| FIS240119C00100000 | 2023-03-23 12:40PM EDT | 100.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 497 | 42.55% |
| FIS240119C00105000 | 2023-03-24 9:39AM EDT | 105.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 616 | 48.88% |
| FIS240119C00110000 | 2023-03-20 9:42AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 113 | 39.84% |
| FIS240119C00115000 | 2023-03-16 10:54AM EDT | 115.00 | 1.15 | 0.00 | 0.55 | 0.00 | - | 2 | 223 | 47.93% |
| FIS240119C00120000 | 2023-03-27 11:09AM EDT | 120.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 49.07% |
| FIS240119C00125000 | 2023-01-23 12:29PM EDT | 125.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 3 | 5 | 52.71% |
| FIS240119C00130000 | 2023-02-17 11:18AM EDT | 130.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 89 | 10 | 52.78% |
| FIS240119C00135000 | 2023-02-14 12:26PM EDT | 135.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 60 | 53.52% |
| FIS240119C00140000 | 2023-03-16 9:36AM EDT | 140.00 | 0.10 | 0.00 | 0.80 | -0.05 | -33.33% | 1 | 116 | 54.05% |
| FIS240119C00145000 | 2023-02-13 10:39AM EDT | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 64 | 54.39% |
| FIS240119C00150000 | 2022-12-29 4:04PM EDT | 150.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 41 | 51.47% |
| FIS240119C00155000 | 2022-10-18 3:07PM EDT | 155.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 54.44% |
| FIS240119C00160000 | 2023-02-07 12:59PM EDT | 160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 52.05% |
| FIS240119C00165000 | 2022-10-12 9:30AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| FIS240119C00170000 | 2022-11-04 12:20PM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 61.77% |
| FIS240119C00175000 | 2022-09-19 3:19PM EDT | 175.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | 2 | 6 | 67.87% |
| FIS240119C00180000 | 2022-08-08 9:31AM EDT | 180.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 2 | 4 | 71.34% |
| FIS240119C00185000 | 2022-09-14 2:45PM EDT | 185.00 | 0.77 | 0.35 | 1.10 | 0.00 | - | 2 | 35 | 72.51% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240119P00025000 | 2023-03-20 1:57PM EDT | 25.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 8 | 20 | 62.21% |
| FIS240119P00030000 | 2023-03-29 11:39AM EDT | 30.00 | 1.05 | 0.80 | 1.10 | 0.00 | - | 6 | 126 | 52.93% |
| FIS240119P00032500 | 2023-02-14 4:15PM EDT | 32.50 | 0.35 | 0.50 | 4.70 | 0.00 | - | - | 3 | 66.19% |
| FIS240119P00035000 | 2023-03-24 9:30AM EDT | 35.00 | 2.50 | 1.40 | 1.90 | 0.00 | - | 9 | 21 | 52.43% |
| FIS240119P00037500 | 2023-03-24 9:30AM EDT | 37.50 | 3.20 | 1.65 | 2.10 | 0.00 | - | 9 | 49 | 48.29% |
| FIS240119P00040000 | 2023-03-31 3:54PM EDT | 40.00 | 2.04 | 2.05 | 2.55 | -0.76 | -27.14% | 10 | 136 | 46.17% |
| FIS240119P00042500 | 2023-03-24 1:35PM EDT | 42.50 | 4.20 | 2.55 | 3.10 | 0.00 | - | 1 | 22 | 44.32% |
| FIS240119P00045000 | 2023-03-29 2:16PM EDT | 45.00 | 4.40 | 3.20 | 3.70 | 0.00 | - | 66 | 699 | 42.31% |
| FIS240119P00047500 | 2023-03-31 12:18PM EDT | 47.50 | 4.40 | 4.00 | 4.50 | -0.50 | -10.20% | 59 | 1,208 | 41.00% |
| FIS240119P00050000 | 2023-03-31 11:17AM EDT | 50.00 | 5.20 | 4.90 | 5.30 | -0.84 | -13.91% | 47 | 906 | 39.11% |
| FIS240119P00052500 | 2023-03-31 11:13AM EDT | 52.50 | 6.30 | 5.90 | 6.40 | -1.14 | -15.32% | 75 | 80 | 38.26% |
| FIS240119P00055000 | 2023-03-29 9:54AM EDT | 55.00 | 8.54 | 6.90 | 8.00 | 0.00 | - | 12 | 1,147 | 39.36% |
| FIS240119P00057500 | 2023-03-30 1:13PM EDT | 57.50 | 9.65 | 7.80 | 8.80 | 0.00 | - | 1 | 471 | 35.66% |
| FIS240119P00060000 | 2023-03-31 1:11PM EDT | 60.00 | 10.05 | 9.20 | 10.60 | -3.10 | -23.57% | 10 | 1,391 | 36.48% |
| FIS240119P00062500 | 2023-03-17 3:29PM EDT | 62.50 | 13.89 | 10.80 | 12.20 | 0.00 | - | 3 | 161 | 35.66% |
| FIS240119P00065000 | 2023-03-27 12:52PM EDT | 65.00 | 16.25 | 11.00 | 14.10 | 0.00 | - | 1 | 1,314 | 35.86% |
| FIS240119P00067500 | 2023-03-24 3:59PM EDT | 67.50 | 19.30 | 14.00 | 15.90 | 0.00 | - | 12 | 178 | 34.96% |
| FIS240119P00070000 | 2023-03-10 2:25PM EDT | 70.00 | 14.50 | 15.80 | 17.90 | 0.00 | - | 2 | 973 | 34.68% |
| FIS240119P00072500 | 2023-02-02 11:35AM EDT | 72.50 | 6.20 | 10.80 | 12.10 | 0.00 | - | 4 | 85 | 0.00% |
| FIS240119P00075000 | 2023-03-31 3:54PM EDT | 75.00 | 21.02 | 20.70 | 22.00 | +7.42 | +54.56% | 5 | 104 | 33.14% |
| FIS240119P00077500 | 2023-02-09 3:55PM EDT | 77.50 | 10.40 | 19.00 | 22.20 | 0.00 | - | 7 | 43 | 0.00% |
| FIS240119P00080000 | 2023-03-31 3:54PM EDT | 80.00 | 25.30 | 24.90 | 26.80 | +6.55 | +34.93% | 1 | 107 | 35.52% |
| FIS240119P00082500 | 2023-03-14 9:52AM EDT | 82.50 | 31.50 | 26.00 | 29.40 | 0.00 | - | - | 0 | 38.28% |
| FIS240119P00085000 | 2023-02-14 12:42PM EDT | 85.00 | 19.45 | 31.00 | 35.00 | 0.00 | - | 10 | 19 | 61.57% |
| FIS240119P00090000 | 2022-12-09 11:32AM EDT | 90.00 | 21.48 | 22.20 | 23.00 | 0.00 | - | 1 | 24 | 0.00% |
| 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 | 43.10 | 48.00 | 0.00 | - | 20 | 0 | 58.84% |
| FIS240119P00105000 | 2023-03-24 11:35AM EDT | 105.00 | 57.40 | 48.10 | 52.90 | 0.00 | - | 2 | 0 | 60.94% |
| FIS240119P00110000 | 2023-02-14 11:28AM EDT | 110.00 | 39.62 | 56.80 | 61.50 | 0.00 | - | 2 | 0 | 72.83% |
| 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.
