Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621C00032500 | 2023-11-29 11:06AM EDT | 32.50 | 25.90 | 27.30 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| FIS240621C00035000 | 2023-11-07 10:42AM EDT | 35.00 | 16.90 | 24.40 | 24.80 | 0.00 | - | - | 2 | 0.00% |
| FIS240621C00040000 | 2023-11-10 1:40PM EDT | 40.00 | 13.50 | 19.50 | 20.90 | 0.00 | - | 9 | 15 | 0.00% |
| FIS240621C00042500 | 2023-10-31 1:02PM EDT | 42.50 | 9.50 | 16.40 | 17.40 | 0.00 | - | 25 | 62 | 0.00% |
| FIS240621C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| FIS240621C00047500 | 2024-01-23 10:31AM EDT | 47.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 0.00% |
| FIS240621C00050000 | 2024-04-02 10:36AM EDT | 50.00 | 23.02 | 20.40 | 20.70 | 0.00 | - | 2 | 97 | 52.93% |
| FIS240621C00052500 | 2024-03-07 12:05PM EDT | 52.50 | 17.90 | 20.00 | 21.00 | 0.00 | - | 4 | 156 | 93.48% |
| FIS240621C00055000 | 2024-04-22 11:56AM EDT | 55.00 | 16.60 | 15.60 | 16.20 | 0.00 | - | 1 | 367 | 55.86% |
| FIS240621C00057500 | 2024-04-19 9:30AM EDT | 57.50 | 13.67 | 12.30 | 13.70 | 0.00 | - | 1 | 409 | 48.41% |
| FIS240621C00060000 | 2024-04-15 3:20PM EDT | 60.00 | 11.46 | 10.90 | 11.10 | 0.00 | - | 1 | 717 | 39.45% |
| FIS240621C00062500 | 2024-04-23 2:00PM EDT | 62.50 | 10.60 | 8.80 | 9.00 | 0.00 | - | 13 | 824 | 37.79% |
| FIS240621C00065000 | 2024-04-26 10:20AM EDT | 65.00 | 7.32 | 6.60 | 6.90 | +0.34 | +4.87% | 3 | 343 | 34.47% |
| FIS240621C00067500 | 2024-04-22 2:20PM EDT | 67.50 | 6.40 | 5.00 | 5.10 | 0.00 | - | 11 | 315 | 32.59% |
| FIS240621C00070000 | 2024-04-25 3:41PM EDT | 70.00 | 3.90 | 3.50 | 3.60 | 0.00 | - | 7 | 671 | 31.29% |
| FIS240621C00072500 | 2024-04-26 11:28AM EDT | 72.50 | 2.40 | 2.35 | 2.45 | -0.12 | -4.76% | 4 | 1,462 | 30.64% |
| FIS240621C00075000 | 2024-04-25 10:31AM EDT | 75.00 | 1.75 | 1.50 | 1.60 | +0.15 | +9.37% | 2 | 525 | 30.24% |
| FIS240621C00077500 | 2024-04-25 11:57AM EDT | 77.50 | 1.10 | 0.90 | 1.00 | 0.00 | - | 1 | 396 | 29.93% |
| FIS240621C00080000 | 2024-04-24 1:09PM EDT | 80.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 6 | 189 | 29.71% |
| FIS240621C00085000 | 2024-04-25 9:49AM EDT | 85.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 31 | 67 | 31.10% |
| FIS240621C00090000 | 2024-03-28 1:02PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 57 | 49.29% |
| FIS240621C00095000 | 2024-01-23 2:44PM EDT | 95.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 60 | 56.64% |
| FIS240621C00100000 | 2023-09-28 1:59PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 54.30% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621P00025000 | 2023-11-07 1:43PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 119.92% |
| FIS240621P00027500 | 2023-07-18 9:30AM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| FIS240621P00030000 | 2023-11-07 2:32PM EDT | 30.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 106.25% |
| FIS240621P00032500 | 2023-10-27 1:29PM EDT | 32.50 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 107.62% |
| FIS240621P00035000 | 2024-03-15 3:03PM EDT | 35.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 118.12% |
| FIS240621P00037500 | 2023-12-04 4:33PM EDT | 37.50 | 0.45 | 0.05 | 0.45 | 0.00 | - | 5 | 0 | 88.09% |
| FIS240621P00040000 | 2024-03-28 3:47PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 86.72% |
| FIS240621P00042500 | 2024-02-06 11:54AM EDT | 42.50 | 0.40 | 0.05 | 1.40 | 0.00 | - | 25 | 785 | 91.31% |
| FIS240621P00045000 | 2024-03-27 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| FIS240621P00047500 | 2024-04-19 11:59AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 622 | 63.77% |
| FIS240621P00050000 | 2024-04-11 1:41PM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 553 | 56.84% |
| FIS240621P00052500 | 2024-04-19 11:15AM EDT | 52.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 776 | 47.71% |
| FIS240621P00055000 | 2024-04-18 11:24AM EDT | 55.00 | 0.28 | 0.10 | 0.35 | 0.00 | - | 7 | 444 | 42.97% |
| FIS240621P00057500 | 2024-04-16 1:31PM EDT | 57.50 | 0.45 | 0.35 | 0.40 | 0.00 | - | 1 | 356 | 37.99% |
| FIS240621P00060000 | 2024-04-22 10:34AM EDT | 60.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 1 | 300 | 35.67% |
| FIS240621P00062500 | 2024-04-26 11:00AM EDT | 62.50 | 0.85 | 0.85 | 0.95 | -0.10 | -10.53% | 2 | 451 | 34.18% |
| FIS240621P00065000 | 2024-04-24 2:14PM EDT | 65.00 | 1.20 | 1.35 | 1.45 | 0.00 | - | 3 | 312 | 32.57% |
| FIS240621P00067500 | 2024-04-26 11:22AM EDT | 67.50 | 2.15 | 2.10 | 2.15 | 0.00 | - | 6 | 668 | 30.96% |
| FIS240621P00070000 | 2024-04-25 10:22AM EDT | 70.00 | 3.35 | 3.10 | 3.20 | 0.00 | - | 1 | 120 | 30.21% |
| FIS240621P00072500 | 2024-04-25 9:49AM EDT | 72.50 | 4.10 | 4.40 | 4.60 | -0.30 | -6.82% | 18 | 76 | 30.01% |
| FIS240621P00075000 | 2024-04-23 10:52AM EDT | 75.00 | 5.00 | 6.10 | 6.30 | 0.00 | - | 29 | 42 | 30.05% |
| FIS240621P00077500 | 2024-03-22 2:36PM EDT | 77.50 | 7.40 | 6.00 | 9.30 | 0.00 | - | 1 | 2 | 41.82% |
| FIS240621P00080000 | 2024-04-02 9:48AM EDT | 80.00 | 8.40 | 10.10 | 10.30 | 0.00 | - | - | 1 | 29.42% |
| FIS240621P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.30 | 12.30 | 13.50 | 0.00 | - | - | 8 | 44.09% |
| FIS240621P00090000 | 2023-03-09 2:02PM EDT | 90.00 | 33.50 | 32.30 | 36.70 | 0.00 | - | - | 0 | 189.94% |
| FIS240621P00095000 | 2023-03-09 2:02PM EDT | 95.00 | 36.00 | 37.10 | 41.90 | 0.00 | - | - | 0 | 200.29% |
| FIS240621P00100000 | 2023-03-13 2:09PM EDT | 100.00 | 47.32 | 42.20 | 46.90 | 0.00 | - | - | 0 | 210.18% |
© 2024 Yahoo. All rights reserved.