Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621C00042500 | 2023-03-15 10:27AM EDT | 42.50 | 14.00 | 16.60 | 19.40 | 0.00 | - | - | 20 | 58.13% |
| FIS240621C00045000 | 2023-08-03 10:47AM EDT | 45.00 | 15.10 | 13.60 | 14.00 | 0.00 | - | 4 | 6 | 41.13% |
| FIS240621C00047500 | 2023-09-06 2:52PM EDT | 47.50 | 11.12 | 11.90 | 12.10 | 0.00 | - | 3 | 5 | 39.26% |
| FIS240621C00050000 | 2023-09-19 1:10PM EDT | 50.00 | 11.60 | 10.10 | 10.40 | 0.00 | - | 1 | 23 | 38.04% |
| FIS240621C00052500 | 2023-08-24 12:41PM EDT | 52.50 | 8.17 | 8.60 | 8.80 | 0.00 | - | 1 | 23 | 36.72% |
| FIS240621C00055000 | 2023-09-05 9:30AM EDT | 55.00 | 7.40 | 7.10 | 7.40 | 0.00 | - | 2 | 211 | 35.80% |
| FIS240621C00057500 | 2023-09-07 1:44PM EDT | 57.50 | 5.10 | 5.90 | 6.10 | 0.00 | - | 1 | 403 | 34.72% |
| FIS240621C00060000 | 2023-09-20 1:48PM EDT | 60.00 | 6.33 | 4.80 | 5.00 | 0.00 | - | 6 | 603 | 33.95% |
| FIS240621C00062500 | 2023-09-15 2:32PM EDT | 62.50 | 4.10 | 3.80 | 4.00 | 0.00 | - | 1 | 671 | 33.00% |
| FIS240621C00065000 | 2023-09-21 10:00AM EDT | 65.00 | 3.67 | 3.00 | 3.20 | 0.00 | - | 20 | 138 | 32.42% |
| FIS240621C00067500 | 2023-09-05 2:27PM EDT | 67.50 | 2.10 | 2.35 | 2.50 | 0.00 | - | 2 | 27 | 31.70% |
| FIS240621C00070000 | 2023-09-20 12:22PM EDT | 70.00 | 2.55 | 1.85 | 1.95 | 0.00 | - | 1 | 592 | 31.21% |
| FIS240621C00072500 | 2023-09-19 12:21PM EDT | 72.50 | 1.70 | 1.35 | 1.50 | 0.00 | - | 3 | 36 | 30.75% |
| FIS240621C00075000 | 2023-09-19 11:39AM EDT | 75.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 2 | 348 | 30.40% |
| FIS240621C00080000 | 2023-08-22 9:30AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| FIS240621C00085000 | 2023-09-21 9:40AM EDT | 85.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 5 | 10 | 31.98% |
| FIS240621C00090000 | 2023-09-01 10:29AM EDT | 90.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 4 | 19 | 30.08% |
| FIS240621C00095000 | 2023-07-31 11:58AM EDT | 95.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 1 | 12 | 45.17% |
| FIS240621C00100000 | 2023-08-07 3:08PM EDT | 100.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 7 | 11 | 57.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621P00025000 | 2023-07-17 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| FIS240621P00027500 | 2023-07-18 9:30AM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| FIS240621P00030000 | 2023-06-15 3:45PM EDT | 30.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | - | 2 | 57.76% |
| FIS240621P00032500 | 2023-08-07 3:44PM EDT | 32.50 | 0.52 | 0.00 | 2.60 | 0.00 | - | 4 | 10 | 55.88% |
| FIS240621P00035000 | 2023-08-28 11:42AM EDT | 35.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 3 | 12 | 42.48% |
| FIS240621P00037500 | 2023-09-01 11:08AM EDT | 37.50 | 2.59 | 0.50 | 1.05 | 0.00 | - | 2 | 15 | 41.38% |
| FIS240621P00040000 | 2023-08-16 12:13PM EDT | 40.00 | 1.38 | 1.00 | 1.20 | 0.00 | - | 1 | 38 | 37.94% |
| FIS240621P00042500 | 2023-09-12 11:08AM EDT | 42.50 | 1.40 | 1.50 | 1.60 | 0.00 | - | 1 | 3 | 36.65% |
| FIS240621P00045000 | 2023-08-07 10:53AM EDT | 45.00 | 2.00 | 2.05 | 2.25 | 0.00 | - | 6 | 2 | 36.56% |
| FIS240621P00047500 | 2023-09-21 11:45AM EDT | 47.50 | 2.59 | 2.60 | 2.70 | 0.00 | - | 13 | 611 | 34.17% |
| FIS240621P00050000 | 2023-09-21 10:09AM EDT | 50.00 | 3.15 | 3.30 | 3.40 | 0.00 | - | 1 | 459 | 32.81% |
| FIS240621P00052500 | 2023-09-12 2:54PM EDT | 52.50 | 4.20 | 4.10 | 4.30 | 0.00 | - | 63 | 444 | 31.85% |
| FIS240621P00055000 | 2023-09-21 2:48PM EDT | 55.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 1 | 437 | 30.64% |
| FIS240621P00057500 | 2023-09-12 3:25PM EDT | 57.50 | 6.50 | 6.30 | 6.50 | 0.00 | - | 233 | 266 | 29.66% |
| FIS240621P00060000 | 2023-07-27 2:18PM EDT | 60.00 | 6.10 | 8.50 | 9.00 | 0.00 | - | 108 | 138 | 34.60% |
| FIS240621P00062500 | 2023-08-09 11:45AM EDT | 62.50 | 9.00 | 9.20 | 9.50 | 0.00 | - | 100 | 104 | 28.30% |
| FIS240621P00065000 | 2023-07-12 12:50PM EDT | 65.00 | 9.70 | 11.00 | 11.70 | 0.00 | - | 50 | 53 | 30.31% |
| FIS240621P00067500 | 2023-03-06 11:46AM EDT | 67.50 | 9.50 | 14.20 | 18.30 | 0.00 | - | - | 1 | 55.88% |
| FIS240621P00070000 | 2023-03-20 12:10PM EDT | 70.00 | 20.00 | 14.50 | 18.00 | 0.00 | - | 3 | 5 | 44.15% |
| FIS240621P00075000 | 2023-02-14 4:44PM EDT | 75.00 | 13.80 | 22.00 | 26.50 | 0.00 | - | - | 10 | 56.91% |
| FIS240621P00090000 | 2023-03-09 2:02PM EDT | 90.00 | 33.50 | 32.30 | 36.70 | 0.00 | - | - | 0 | 55.25% |
| FIS240621P00095000 | 2023-03-09 2:02PM EDT | 95.00 | 36.00 | 37.10 | 41.90 | 0.00 | - | - | 0 | 60.25% |
| FIS240621P00100000 | 2023-03-13 2:09PM EDT | 100.00 | 47.32 | 42.20 | 46.90 | 0.00 | - | - | 0 | 63.61% |
© 2023 Yahoo. All rights reserved.
