Canada markets close in 2 hours 37 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.04-0.86 (-1.20%)
As of 01:23PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS250117C000250002024-02-23 12:52PM EDT25.0039.3743.6048.500.00-11109.35%
FIS250117C000275002024-01-10 4:08PM EDT27.5035.4032.0037.000.00-220.00%
FIS250117C000300002024-02-16 11:58AM EDT30.0033.9337.1042.000.00-64270.92%
FIS250117C000325002023-11-10 11:44AM EDT32.5020.7025.5029.100.00--450.00%
FIS250117C000350002024-03-05 4:29PM EDT35.0035.1235.7039.300.00-14666.92%
FIS250117C000375002023-11-10 11:42AM EDT37.5016.8022.4024.100.00-12330.00%
FIS250117C000400002024-04-24 10:36AM EDT40.0032.3731.2034.00+7.17+28.45%44757.54%
FIS250117C000425002023-11-10 1:33PM EDT42.5013.1018.4019.600.00-19310.00%
FIS250117C000450002024-04-24 11:19AM EDT45.0027.4227.3027.90+6.32+29.95%219550.93%
FIS250117C000475002023-11-10 1:43PM EDT47.5010.0014.6015.800.00-451830.00%
FIS250117C000500002024-04-09 11:07AM EDT50.0025.3022.8023.300.00-717645.11%
FIS250117C000525002024-04-17 3:12PM EDT52.5020.4220.6020.900.00-124341.41%
FIS250117C000550002024-04-05 11:19AM EDT55.0019.0018.7018.900.00-1539940.30%
FIS250117C000575002024-04-18 10:35AM EDT57.5016.7016.7016.900.00-1129538.77%
FIS250117C000600002024-04-19 12:46PM EDT60.0015.0514.8015.000.00-173137.44%
FIS250117C000625002024-04-10 10:15AM EDT62.5014.8213.0013.700.00-149038.61%
FIS250117C000650002024-04-19 2:51PM EDT65.0011.4011.3011.600.00-51,21735.49%
FIS250117C000675002024-04-22 11:52AM EDT67.509.899.8010.200.00-158235.17%
FIS250117C000700002024-04-22 11:41AM EDT70.008.508.108.500.00-302,01933.11%
FIS250117C000725002024-04-17 3:50PM EDT72.507.137.107.300.00-116332.69%
FIS250117C000750002024-04-15 1:21PM EDT75.006.415.906.100.00-533431.79%
FIS250117C000775002024-04-16 11:26AM EDT77.505.404.905.100.00-31,06231.23%
FIS250117C000800002024-04-19 11:25AM EDT80.004.504.004.200.00-17630.60%
FIS250117C000825002024-04-09 12:54PM EDT82.504.703.303.500.00-47130.38%
FIS250117C000850002024-04-19 1:05PM EDT85.003.102.702.850.00-919929.94%
FIS250117C000875002024-04-22 12:05PM EDT87.502.352.152.300.00-1216129.53%
FIS250117C000900002024-04-23 2:16PM EDT90.002.051.701.850.00-339529.21%
FIS250117C000950002024-04-23 12:49PM EDT95.001.261.101.200.00-108028.86%
FIS250117C001000002024-04-24 11:26AM EDT100.000.700.650.75-0.10-12.50%117428.44%
FIS250117C001050002024-04-05 10:38AM EDT105.000.660.400.500.00-583628.59%
FIS250117C001100002024-04-16 3:27PM EDT110.000.310.200.750.00-11333.96%
FIS250117C001150002023-08-24 9:30AM EDT115.000.330.000.550.00-104634.13%
FIS250117C001200002023-11-27 11:27AM EDT120.000.050.000.200.00-71630.42%
FIS250117C001250002023-11-27 11:27AM EDT125.000.050.000.200.00-613732.32%
FIS250117C001300002023-08-07 3:49PM EDT130.000.350.005.000.00-11057.63%
FIS250117C001350002023-08-09 9:30AM EDT135.000.350.000.000.00-216912.50%
FIS250117C001400002024-03-11 12:43PM EDT140.000.100.001.900.00-112557.74%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS250117P000250002024-04-11 11:39AM EDT25.000.050.000.400.00-120861.72%
FIS250117P000275002024-01-09 10:57AM EDT27.500.260.051.500.00-2473.39%
FIS250117P000300002024-02-21 2:10PM EDT30.000.300.100.300.00-16651.76%
FIS250117P000325002023-04-26 12:18PM EDT32.502.151.103.700.00-6784.57%
FIS250117P000350002024-01-23 12:15PM EDT35.000.600.300.850.00-12253.03%
FIS250117P000375002024-02-26 10:51AM EDT37.500.530.000.750.00-112051.61%
FIS250117P000400002024-04-02 10:40AM EDT40.000.450.250.000.00-18912.50%
FIS250117P000425002024-02-14 3:34PM EDT42.501.300.600.750.00-18243.02%
FIS250117P000450002024-04-11 1:02PM EDT45.000.580.550.650.00-143337.72%
FIS250117P000475002024-01-23 1:44PM EDT47.502.301.651.800.00-182745.84%
FIS250117P000500002024-03-20 3:26PM EDT50.001.171.051.200.00-170936.32%
FIS250117P000525002024-04-12 12:59PM EDT52.501.431.201.300.00-1023133.36%
FIS250117P000550002024-04-08 10:00AM EDT55.001.551.551.650.00-179732.24%
FIS250117P000575002024-04-23 1:26PM EDT57.501.901.952.100.00-133631.30%
FIS250117P000600002024-04-11 11:38AM EDT60.002.502.452.600.00-11,16730.14%
FIS250117P000625002024-04-09 12:54PM EDT62.502.753.003.300.00-1681029.53%
FIS250117P000650002024-04-16 11:34AM EDT65.004.203.804.000.00-348028.35%
FIS250117P000675002024-04-12 11:03AM EDT67.505.104.704.900.00-20036527.55%
FIS250117P000700002024-04-12 10:53AM EDT70.006.205.706.000.00-6035827.00%
FIS250117P000725002024-04-19 3:40PM EDT72.507.406.907.100.00-17525.86%
FIS250117P000750002024-04-19 11:42AM EDT75.008.458.208.500.00-18725.34%
FIS250117P000775002024-02-29 2:00PM EDT77.5011.388.108.400.00-51917.49%
FIS250117P000800002024-04-19 12:48PM EDT80.0011.7011.2011.600.00-1623.66%
FIS250117P000825002023-03-14 9:52AM EDT82.5031.5025.8029.500.00--083.44%
FIS250117P000850002024-03-13 10:57AM EDT85.0016.0014.5015.700.00-1424.28%
FIS250117P000875002024-03-13 11:45AM EDT87.5017.9015.2018.400.00-1127.61%
FIS250117P000900002023-03-15 1:44PM EDT90.0038.9832.0034.700.00-132084.20%
FIS250117P000950002023-03-20 10:16AM EDT95.0042.7336.5040.500.00-29089.62%
FIS250117P001000002023-03-13 2:11PM EDT100.0047.5342.0047.000.00-10098.12%
FIS250117P001050002023-01-17 3:26PM EDT105.0035.1535.4037.300.00--348.63%
FIS250117P001100002023-03-14 9:52AM EDT110.0060.0050.5055.500.00-6099.71%
FIS250117P001200002023-03-14 9:52AM EDT120.0069.0061.2064.700.00--0106.20%
FIS250117P001250002023-03-14 9:52AM EDT125.0075.5065.5070.500.00--0109.45%
FIS250117P001300002023-03-09 2:02PM EDT130.0073.0072.0077.000.00--0118.51%
FIS250117P001350002023-03-09 2:02PM EDT135.0077.5077.0082.000.00--0121.23%