Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.36+0.80 (+1.03%)
At close: 04:00PM EDT
78.44 +0.08 (+0.10%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS240621C000325002023-11-29 11:06AM EDT32.5025.9027.3028.300.00--10.00%
FIS240621C000350002023-11-07 10:42AM EDT35.0016.9024.4024.800.00--20.00%
FIS240621C000400002023-11-10 1:40PM EDT40.0013.5019.5020.900.00-9150.00%
FIS240621C000425002023-10-31 1:02PM EDT42.509.5016.4017.400.00-25620.00%
FIS240621C000450002024-03-27 9:30AM EDT45.0028.200.000.000.00-4110.00%
FIS240621C000475002024-01-23 10:31AM EDT47.5015.900.000.000.00-8600.00%
FIS240621C000500002024-04-02 10:36AM EDT50.0023.0218.9019.300.00-2970.00%
FIS240621C000525002024-03-07 12:05PM EDT52.5017.9020.0021.000.00-41560.00%
FIS240621C000550002024-04-22 11:56AM EDT55.0016.6023.2023.900.00-136763.87%
FIS240621C000575002024-04-19 9:30AM EDT57.5013.6720.9021.300.00-140959.67%
FIS240621C000600002024-05-10 3:51PM EDT60.0014.7017.9020.100.00-166166.36%
FIS240621C000625002024-05-15 12:37PM EDT62.5014.9015.9016.300.00-270152.93%
FIS240621C000650002024-05-09 12:52PM EDT65.008.9513.4013.900.00-133948.29%
FIS240621C000675002024-05-16 10:14AM EDT67.5010.379.6011.400.00-132140.87%
FIS240621C000700002024-05-15 3:57PM EDT70.007.808.509.000.00-1068435.40%
FIS240621C000725002024-05-16 2:00PM EDT72.506.406.007.00+0.40+6.67%21,70135.11%
FIS240621C000750002024-05-17 2:27PM EDT75.004.003.904.20+0.14+3.63%194522.24%
FIS240621C000775002024-05-17 3:40PM EDT77.502.402.252.35+0.35+17.07%18748519.63%
FIS240621C000800002024-05-17 3:54PM EDT80.001.081.001.15+0.18+20.00%11647018.97%
FIS240621C000825002024-05-17 11:17AM EDT82.500.380.400.50-0.07-15.56%11419.04%
FIS240621C000850002024-05-17 12:37PM EDT85.000.170.100.25-0.03-15.00%25920.61%
FIS240621C000900002024-03-28 1:02PM EDT90.000.350.000.750.00-505741.11%
FIS240621C000950002024-01-23 2:44PM EDT95.000.060.000.750.00-66051.32%
FIS240621C001000002024-05-13 3:16PM EDT100.000.060.000.200.00-62545.02%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS240621P000250002023-11-07 1:43PM EDT25.000.250.000.200.00-128165.63%
FIS240621P000275002023-07-18 9:30AM EDT27.500.300.000.000.00-51550.00%
FIS240621P000300002023-11-07 2:32PM EDT30.000.450.000.300.00-13149.22%
FIS240621P000325002023-10-27 1:29PM EDT32.501.150.000.550.00-10151.76%
FIS240621P000350002024-04-29 3:28PM EDT35.000.050.000.750.00-212148.24%
FIS240621P000375002024-05-16 12:15PM EDT37.500.050.050.750.00-527138.48%
FIS240621P000400002024-03-28 3:47PM EDT40.000.100.000.750.00-572126.17%
FIS240621P000425002024-02-06 11:54AM EDT42.500.400.051.400.00-25785133.69%
FIS240621P000450002024-03-27 9:30AM EDT45.000.150.000.000.00-14650.00%
FIS240621P000475002024-04-19 11:59AM EDT47.500.150.000.750.00-162297.75%
FIS240621P000500002024-04-11 1:41PM EDT50.000.150.000.100.00-1255364.06%
FIS240621P000525002024-04-19 11:15AM EDT52.500.200.000.150.00-177661.13%
FIS240621P000550002024-04-18 11:24AM EDT55.000.280.000.150.00-744454.88%
FIS240621P000575002024-05-16 9:30AM EDT57.500.050.000.800.00-535466.50%
FIS240621P000600002024-05-07 10:35AM EDT60.000.100.000.200.00-1528650.88%
FIS240621P000625002024-05-16 11:20AM EDT62.500.100.050.200.00-152744.34%
FIS240621P000650002024-05-17 12:50PM EDT65.000.050.000.15-0.10-66.67%146035.84%
FIS240621P000675002024-05-17 12:47PM EDT67.500.200.050.150.00-665129.79%
FIS240621P000700002024-05-17 12:52PM EDT70.000.200.100.200.00-229425.49%
FIS240621P000725002024-05-17 12:52PM EDT72.500.250.250.35-0.20-44.44%1172922.51%
FIS240621P000750002024-05-17 3:21PM EDT75.000.580.550.65-0.32-35.56%1820919.73%
FIS240621P000775002024-05-17 2:42PM EDT77.501.351.301.45-0.35-20.59%19216819.21%
FIS240621P000800002024-05-17 12:35PM EDT80.002.782.602.75-5.62-66.90%1118.56%
FIS240621P000825002024-04-10 9:50AM EDT82.5010.306.309.500.00--856.32%
FIS240621P000900002024-05-15 11:23AM EDT90.0013.009.8013.700.00-1160.03%
FIS240621P000950002023-03-09 2:02PM EDT95.0036.0037.1041.900.00--0295.31%
FIS240621P001000002023-03-13 2:09PM EDT100.0047.3242.2046.900.00--0308.67%