Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719C00050000 | 2024-03-07 3:17PM EDT | 50.00 | 20.16 | 21.10 | 25.10 | 0.00 | - | 1 | 1 | 96.85% |
| FIS240719C00052500 | 2024-02-07 10:59AM EDT | 52.50 | 10.60 | 16.70 | 20.30 | 0.00 | - | 37 | 28 | 61.67% |
| FIS240719C00055000 | 2024-04-19 3:06PM EDT | 55.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FIS240719C00057500 | 2024-04-19 3:06PM EDT | 57.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS240719C00060000 | 2024-02-29 11:45AM EDT | 60.00 | 10.25 | 14.20 | 16.80 | 0.00 | - | 1 | 45 | 83.59% |
| FIS240719C00062500 | 2024-04-29 2:53PM EDT | 62.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240719C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIS240719C00067500 | 2024-04-29 2:35PM EDT | 67.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| FIS240719C00070000 | 2024-04-29 2:48PM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| FIS240719C00072500 | 2024-04-26 3:30PM EDT | 72.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| FIS240719C00075000 | 2024-04-29 2:32PM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FIS240719C00077500 | 2024-04-29 3:06PM EDT | 77.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FIS240719C00080000 | 2024-04-29 2:54PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIS240719C00082500 | 2024-04-17 10:24AM EDT | 82.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS240719C00085000 | 2024-04-22 2:17PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FIS240719C00090000 | 2024-04-11 12:59PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FIS240719C00095000 | 2024-02-29 1:40PM EDT | 95.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | - | 1 | 39.84% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719P00037500 | 2023-12-22 2:45PM EDT | 37.50 | 0.55 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 70.02% |
| FIS240719P00040000 | 2023-12-18 12:31PM EDT | 40.00 | 0.51 | 0.45 | 0.60 | 0.00 | - | 5 | 15 | 76.90% |
| FIS240719P00042500 | 2024-02-09 1:55PM EDT | 42.50 | 0.42 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 74.71% |
| FIS240719P00045000 | 2024-03-25 3:31PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 2,465 | 58.40% |
| FIS240719P00047500 | 2023-12-27 2:23PM EDT | 47.50 | 1.30 | 0.70 | 0.80 | 0.00 | - | 363 | 378 | 61.82% |
| FIS240719P00050000 | 2024-03-20 1:03PM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 31 | 55.23% |
| FIS240719P00052500 | 2024-04-09 3:13PM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS240719P00055000 | 2024-04-12 3:51PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIS240719P00057500 | 2024-03-20 10:05AM EDT | 57.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 10 | 35 | 34.13% |
| FIS240719P00060000 | 2024-04-29 2:54PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS240719P00062500 | 2024-04-29 3:17PM EDT | 62.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| FIS240719P00065000 | 2024-04-26 3:37PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FIS240719P00067500 | 2024-04-29 2:12PM EDT | 67.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FIS240719P00070000 | 2024-04-29 3:47PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FIS240719P00072500 | 2024-04-26 3:50PM EDT | 72.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FIS240719P00075000 | 2024-04-19 11:42AM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240719P00077500 | 2024-04-11 11:00AM EDT | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FIS240719P00080000 | 2024-03-12 10:08AM EDT | 80.00 | 10.40 | 8.90 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| FIS240719P00082500 | 2024-04-11 10:29AM EDT | 82.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.