Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517C00047500 | 2024-04-15 3:18PM EDT | 47.50 | 23.10 | 18.70 | 22.30 | 0.00 | - | - | 1 | 79.69% |
| FIS240517C00055000 | 2024-03-07 2:56PM EDT | 55.00 | 16.00 | 17.70 | 19.60 | 0.00 | - | - | 3 | 204.59% |
| FIS240517C00057500 | 2024-03-01 1:48PM EDT | 57.50 | 12.25 | 15.70 | 19.50 | 0.00 | - | 1 | 1 | 212.26% |
| FIS240517C00060000 | 2024-04-26 3:44PM EDT | 60.00 | 10.40 | 7.50 | 8.60 | 0.00 | - | 10 | 13 | 56.45% |
| FIS240517C00062500 | 2024-04-18 2:16PM EDT | 62.50 | 8.50 | 5.70 | 7.00 | 0.00 | - | 1 | 35 | 63.62% |
| FIS240517C00063000 | 2024-04-26 10:02AM EDT | 63.00 | 8.40 | 5.80 | 6.10 | 0.00 | - | 7 | 6 | 52.20% |
| FIS240517C00064000 | 2024-04-26 10:01AM EDT | 64.00 | 7.50 | 5.10 | 5.30 | 0.00 | - | 8 | 8 | 50.22% |
| FIS240517C00065000 | 2024-04-12 2:01PM EDT | 65.00 | 7.20 | 4.40 | 4.60 | 0.00 | - | 2 | 35 | 49.46% |
| FIS240517C00066000 | 2024-04-25 11:32AM EDT | 66.00 | 5.90 | 3.70 | 3.90 | 0.00 | - | - | 7 | 47.85% |
| FIS240517C00066500 | 2024-04-30 12:43PM EDT | 66.50 | 3.73 | 3.40 | 3.60 | -1.87 | -33.39% | 2 | 3 | 47.61% |
| FIS240517C00067500 | 2024-04-19 1:03PM EDT | 67.50 | 5.40 | 2.90 | 3.00 | 0.00 | - | 2 | 209 | 46.44% |
| FIS240517C00070000 | 2024-04-30 3:16PM EDT | 70.00 | 1.90 | 1.75 | 1.85 | -0.94 | -33.10% | 34 | 1,243 | 45.31% |
| FIS240517C00071000 | 2024-04-30 1:54PM EDT | 71.00 | 1.65 | 1.40 | 1.50 | -0.50 | -23.26% | 8 | 18 | 45.07% |
| FIS240517C00072000 | 2024-04-30 10:47AM EDT | 72.00 | 1.46 | 1.10 | 1.20 | -0.44 | -23.16% | 14 | 34 | 44.82% |
| FIS240517C00072500 | 2024-04-30 3:28PM EDT | 72.50 | 1.05 | 1.00 | 1.90 | -0.50 | -32.26% | 26 | 2,575 | 52.10% |
| FIS240517C00073000 | 2024-04-30 1:35PM EDT | 73.00 | 0.90 | 0.85 | 0.95 | -0.65 | -41.94% | 19 | 17 | 44.63% |
| FIS240517C00074000 | 2024-04-30 10:13AM EDT | 74.00 | 0.85 | 0.65 | 0.75 | -0.45 | -34.62% | 6 | 8 | 44.58% |
| FIS240517C00075000 | 2024-04-30 2:15PM EDT | 75.00 | 0.65 | 0.50 | 0.60 | -0.27 | -29.35% | 3 | 1,540 | 44.92% |
| FIS240517C00076000 | 2024-04-29 10:50AM EDT | 76.00 | 0.76 | 0.40 | 0.50 | 0.00 | - | 2 | 6 | 45.90% |
| FIS240517C00077500 | 2024-04-29 10:19AM EDT | 77.50 | 0.35 | 0.25 | 0.35 | -0.20 | -36.36% | 1 | 911 | 46.24% |
| FIS240517C00080000 | 2024-04-30 3:16PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 5 | 253 | 47.36% |
| FIS240517C00082500 | 2024-04-23 12:23PM EDT | 82.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 62.31% |
| FIS240517C00083000 | 2024-04-22 10:36AM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 63.77% |
| FIS240517C00085000 | 2024-04-22 1:27PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 50.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517P00050000 | 2024-04-24 1:15PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 93.55% |
| FIS240517P00057500 | 2024-03-14 11:35AM EDT | 57.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 17 | 36 | 52.44% |
| FIS240517P00060000 | 2024-04-25 2:24PM EDT | 60.00 | 0.40 | 0.35 | 0.50 | +0.15 | +60.00% | 10 | 28 | 50.98% |
| FIS240517P00062500 | 2024-04-25 1:32PM EDT | 62.50 | 0.50 | 0.70 | 0.80 | 0.00 | - | 1 | 216 | 46.48% |
| FIS240517P00065000 | 2024-04-30 3:56PM EDT | 65.00 | 1.35 | 1.35 | 1.45 | +0.30 | +28.57% | 1 | 358 | 45.19% |
| FIS240517P00066000 | 2024-04-23 2:07PM EDT | 66.00 | 0.78 | 1.65 | 1.80 | 0.00 | - | - | 1 | 44.70% |
| FIS240517P00067500 | 2024-04-30 3:25PM EDT | 67.50 | 2.25 | 2.30 | 2.45 | +0.45 | +25.00% | 8 | 185 | 44.29% |
| FIS240517P00068000 | 2024-04-30 3:58PM EDT | 68.00 | 2.60 | 2.55 | 2.65 | +0.60 | +30.00% | 18 | 5 | 43.36% |
| FIS240517P00069000 | 2024-04-30 3:21PM EDT | 69.00 | 3.00 | 3.00 | 3.20 | +0.95 | +46.34% | 30 | 21 | 43.31% |
| FIS240517P00070000 | 2024-04-30 3:22PM EDT | 70.00 | 3.60 | 3.60 | 3.80 | +1.18 | +48.76% | 44 | 440 | 43.07% |
| FIS240517P00071000 | 2024-04-30 11:31AM EDT | 71.00 | 3.90 | 4.30 | 4.50 | +0.80 | +25.81% | 17 | 33 | 43.65% |
| FIS240517P00072000 | 2024-04-26 3:52PM EDT | 72.00 | 3.90 | 5.00 | 5.20 | 0.00 | - | 24 | 28 | 43.26% |
| FIS240517P00072500 | 2024-04-26 1:18PM EDT | 72.50 | 3.80 | 3.50 | 5.60 | 0.00 | - | 6 | 248 | 43.75% |
| FIS240517P00075000 | 2024-04-17 3:11PM EDT | 75.00 | 5.49 | 7.40 | 9.40 | 0.00 | - | 1 | 103 | 61.28% |
| FIS240517P00077500 | 2024-04-18 9:52AM EDT | 77.50 | 7.60 | 8.70 | 11.30 | 0.00 | - | 2 | 23 | 80.25% |
| FIS240517P00080000 | 2024-04-10 9:45AM EDT | 80.00 | 7.70 | 10.10 | 14.20 | 0.00 | - | - | 1 | 98.63% |
| FIS240517P00082500 | 2024-04-10 1:21PM EDT | 82.50 | 9.80 | 13.20 | 16.70 | 0.00 | - | - | 5 | 62.11% |
| FIS240517P00090000 | 2024-03-26 10:15AM EDT | 90.00 | 18.22 | 19.70 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240517P00095000 | 2024-03-27 11:56AM EDT | 95.00 | 22.20 | 23.00 | 27.90 | 0.00 | - | 1 | 0 | 112.21% |
© 2024 Yahoo. All rights reserved.