Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00064000 | 2024-04-16 3:35PM EDT | 64.00 | 7.80 | 6.80 | 7.00 | 0.00 | - | - | 2 | 73.63% |
| FIS240510C00068000 | 2024-05-02 3:31PM EDT | 68.00 | 3.34 | 3.80 | 4.10 | 0.00 | - | 17 | 23 | 68.56% |
| FIS240510C00069000 | 2024-05-03 9:39AM EDT | 69.00 | 3.20 | 3.30 | 3.40 | +0.34 | +11.89% | 9 | 65 | 67.77% |
| FIS240510C00070000 | 2024-05-01 3:57PM EDT | 70.00 | 3.40 | 2.75 | 2.90 | +1.75 | +106.06% | 20 | 21 | 67.48% |
| FIS240510C00071000 | 2024-05-03 10:29AM EDT | 71.00 | 2.50 | 2.25 | 2.40 | +0.55 | +28.21% | 4 | 1,344 | 66.41% |
| FIS240510C00072000 | 2024-05-02 9:49AM EDT | 72.00 | 1.20 | 1.85 | 2.00 | 0.00 | - | 1 | 111 | 66.41% |
| FIS240510C00073000 | 2024-05-02 3:38PM EDT | 73.00 | 1.25 | 1.50 | 2.05 | 0.00 | - | 62 | 345 | 71.44% |
| FIS240510C00074000 | 2024-05-01 9:59AM EDT | 74.00 | 0.55 | 1.20 | 1.40 | 0.00 | - | 1 | 292 | 66.89% |
| FIS240510C00075000 | 2024-05-03 10:07AM EDT | 75.00 | 1.15 | 0.95 | 1.30 | +0.35 | +43.75% | 2 | 1,441 | 69.14% |
| FIS240510C00077000 | 2024-05-02 10:47AM EDT | 77.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 1 | 146 | 65.53% |
| FIS240510C00078000 | 2024-05-02 10:54AM EDT | 78.00 | 0.50 | 0.45 | 0.60 | +0.20 | +66.67% | 1 | 38 | 67.09% |
| FIS240510C00080000 | 2024-05-02 10:59AM EDT | 80.00 | 0.26 | 0.25 | 0.35 | +0.03 | +13.04% | 10 | 15 | 66.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510P00061000 | 2024-04-12 10:51AM EDT | 61.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 71.00% |
| FIS240510P00062000 | 2024-05-03 10:07AM EDT | 62.00 | 0.35 | 0.30 | 0.55 | -0.20 | -36.36% | 2 | 4 | 71.39% |
| FIS240510P00063000 | 2024-05-01 12:19PM EDT | 63.00 | 0.86 | 0.45 | 0.70 | 0.00 | - | 250 | 272 | 71.29% |
| FIS240510P00065000 | 2024-05-03 9:51AM EDT | 65.00 | 0.88 | 0.75 | 1.00 | -0.18 | -16.98% | 1 | 163 | 67.29% |
| FIS240510P00066000 | 2024-05-02 11:07AM EDT | 66.00 | 1.38 | 0.95 | 1.25 | 0.00 | - | 17 | 20 | 66.06% |
| FIS240510P00067000 | 2024-04-30 12:41PM EDT | 67.00 | 1.45 | 1.30 | 1.55 | -0.34 | -18.99% | 5 | 1 | 66.41% |
| FIS240510P00068000 | 2024-05-01 3:32PM EDT | 68.00 | 3.00 | 1.60 | 1.85 | 0.00 | - | 25 | 29 | 64.55% |
| FIS240510P00069000 | 2024-05-02 3:42PM EDT | 69.00 | 2.62 | 2.10 | 2.25 | 0.00 | - | 5 | 72 | 65.19% |
| FIS240510P00070000 | 2024-04-30 11:50AM EDT | 70.00 | 3.20 | 2.55 | 2.65 | 0.00 | - | 6 | 113 | 63.72% |
| FIS240510P00071000 | 2024-05-02 9:33AM EDT | 71.00 | 4.30 | 3.10 | 3.20 | 0.00 | - | 8 | 203 | 63.87% |
| FIS240510P00072000 | 2024-04-29 10:24AM EDT | 72.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 7 | 6 | 62.55% |
| FIS240510P00073000 | 2024-04-23 12:39PM EDT | 73.00 | 3.12 | 4.30 | 4.50 | 0.00 | - | 1 | 2 | 63.57% |
© 2024 Yahoo. All rights reserved.