Canada markets open in 8 hours 36 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.82+0.28 (+0.50%)
At close: 04:00PM EDT
55.93 +0.11 (+0.20%)
After hours: 06:50PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS240119C000250002023-04-10 12:33PM EDT25.0029.6029.9030.800.00-110.00%
FIS240119C000350002023-05-18 10:46AM EDT35.0021.7120.3020.900.00-1141.31%
FIS240119C000400002023-09-18 1:40PM EDT40.0017.930.000.000.00-300.00%
FIS240119C000425002022-12-28 1:13PM EDT42.5026.0033.1034.500.00--5268.34%
FIS240119C000450002023-06-27 10:39AM EDT45.0010.6017.0017.400.00-3399.49%
FIS240119C000475002023-09-11 10:54AM EDT47.509.400.000.000.00-700.00%
FIS240119C000500002023-09-28 1:43PM EDT50.007.580.000.000.00-200.00%
FIS240119C000525002023-09-18 2:56PM EDT52.507.050.000.000.00-100.00%
FIS240119C000550002023-09-28 11:30AM EDT55.004.700.000.000.00-1500.00%
FIS240119C000575002023-09-28 11:20AM EDT57.503.400.000.000.00-1501.56%
FIS240119C000600002023-09-28 2:34PM EDT60.002.200.000.000.00-403.13%
FIS240119C000625002023-09-28 2:49PM EDT62.501.450.000.000.00-1306.25%
FIS240119C000650002023-09-28 9:44AM EDT65.000.950.000.000.00-306.25%
FIS240119C000675002023-09-28 2:49PM EDT67.500.610.000.000.00-106.25%
FIS240119C000700002023-09-28 1:32PM EDT70.000.400.000.000.00-4012.50%
FIS240119C000725002023-09-05 10:59AM EDT72.500.450.000.000.00-2012.50%
FIS240119C000750002023-09-28 9:30AM EDT75.000.200.000.000.00-4012.50%
FIS240119C000775002023-09-21 3:18PM EDT77.500.170.000.000.00-6012.50%
FIS240119C000800002023-08-18 9:38AM EDT80.000.350.000.300.00-11,30539.21%
FIS240119C000825002023-08-03 2:46PM EDT82.500.280.000.750.00-28051.22%
FIS240119C000850002023-09-14 10:35AM EDT85.000.100.000.000.00-6012.50%
FIS240119C000875002023-02-15 3:33PM EDT87.502.200.101.200.00-3354.69%
FIS240119C000900002023-09-22 12:12PM EDT90.000.080.000.000.00-1025.00%
FIS240119C000950002023-07-21 12:15PM EDT95.000.200.000.500.00-521551.27%
FIS240119C001000002023-09-25 3:50PM EDT100.000.090.000.000.00-1025.00%
FIS240119C001050002023-09-21 9:39AM EDT105.000.100.000.000.00-1025.00%
FIS240119C001100002023-08-11 9:37AM EDT110.000.100.000.250.00-111355.96%
FIS240119C001150002023-09-25 9:35AM EDT115.000.100.000.000.00-1025.00%
FIS240119C001200002023-06-07 9:34AM EDT120.000.400.004.800.00-154109.35%
FIS240119C001250002023-04-24 9:44AM EDT125.000.050.000.000.00-1625.00%
FIS240119C001300002023-02-17 11:18AM EDT130.000.100.001.000.00-891082.72%
FIS240119C001350002023-08-01 11:54AM EDT135.000.050.000.150.00-36965.04%
FIS240119C001400002023-09-07 9:41AM EDT140.000.150.000.000.00-1025.00%
FIS240119C001450002023-02-13 10:39AM EDT145.000.050.000.350.00-56477.25%
FIS240119C001500002022-12-29 4:04PM EDT150.000.100.000.400.00-104180.96%
FIS240119C001550002022-10-18 3:07PM EDT155.000.500.000.500.00-22285.74%
FIS240119C001600002023-02-07 12:59PM EDT160.000.150.000.150.00-11775.39%
FIS240119C001650002022-10-12 9:30AM EDT165.000.600.000.000.00-25050.00%
FIS240119C001700002022-11-04 12:20PM EDT170.000.150.000.750.00-61097.36%
FIS240119C001750002022-09-19 3:19PM EDT175.000.600.350.850.00-26107.08%
FIS240119C001800002022-08-08 9:31AM EDT180.000.600.351.100.00-24112.60%
FIS240119C001850002022-09-14 2:45PM EDT185.000.770.351.100.00-235114.55%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS240119P000250002023-07-28 12:21PM EDT25.000.100.000.750.00-9315987.89%
FIS240119P000275002023-07-28 12:19PM EDT27.500.100.000.750.00-223778.61%
FIS240119P000300002023-09-15 10:59AM EDT30.000.070.000.000.00-39025.00%
FIS240119P000325002023-08-21 12:39PM EDT32.500.200.000.200.00-12454.98%
FIS240119P000350002023-08-03 12:52PM EDT35.000.300.050.750.00-26055.96%
FIS240119P000375002023-09-28 3:47PM EDT37.500.230.000.000.00-2012.50%
FIS240119P000400002023-08-08 1:35PM EDT40.000.500.001.250.00-119859.08%
FIS240119P000425002023-08-23 11:42AM EDT42.500.800.250.700.00-2013242.36%
FIS240119P000450002023-09-26 3:36PM EDT45.000.800.000.000.00-1012.50%
FIS240119P000475002023-09-28 11:52AM EDT47.501.000.000.000.00-106.25%
FIS240119P000500002023-09-28 11:24AM EDT50.001.610.000.000.00-106.25%
FIS240119P000525002023-09-28 11:49AM EDT52.502.180.000.000.00-503.13%
FIS240119P000550002023-09-28 3:04PM EDT55.003.400.000.000.00-500.78%
FIS240119P000575002023-09-28 10:37AM EDT57.504.600.000.000.00-1500.00%
FIS240119P000600002023-09-28 12:49PM EDT60.006.020.000.000.00-3000.00%
FIS240119P000625002023-08-31 10:03AM EDT62.507.700.000.000.00-1400.00%
FIS240119P000650002023-09-20 12:01PM EDT65.007.200.000.000.00-200.00%
FIS240119P000675002023-09-08 1:50PM EDT67.5012.000.000.000.00-300.00%
FIS240119P000700002023-09-19 3:20PM EDT70.0011.960.000.000.00-9200.00%
FIS240119P000725002023-09-07 2:51PM EDT72.5018.300.000.000.00-7100.00%
FIS240119P000750002023-09-07 3:00PM EDT75.0020.600.000.000.00-4000.00%
FIS240119P000775002023-07-26 11:03AM EDT77.5016.7023.4024.300.00-21363.28%
FIS240119P000800002023-09-13 2:15PM EDT80.0024.900.000.000.00-15000.00%
FIS240119P000825002023-03-14 9:52AM EDT82.5031.5025.2026.900.00--039.45%
FIS240119P000850002023-02-14 12:42PM EDT85.0019.4531.0035.000.00-101990.28%
FIS240119P000900002023-04-10 1:12PM EDT90.0036.1833.4036.700.00-12461.23%
FIS240119P000950002022-11-30 12:47PM EDT95.0026.1027.4029.100.00-1120.00%
FIS240119P001000002023-03-13 2:11PM EDT100.0047.4842.1047.000.00-20059.13%
FIS240119P001050002023-03-24 11:35AM EDT105.0057.4046.8050.900.00-2088.23%
FIS240119P001100002023-02-14 11:28AM EDT110.0039.6256.8061.500.00-20128.81%
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%