Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:33AM EST. Market open.
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231215C00040000 | 2023-11-17 3:25PM EST | 40.00 | 14.75 | 19.80 | 20.30 | 0.00 | - | 3 | 0 | 113.28% |
| FIS231215C00045000 | 2023-11-17 9:47AM EST | 45.00 | 9.30 | 14.80 | 15.10 | 0.00 | - | 2 | 6 | 93.75% |
| FIS231215C00047500 | 2023-11-13 1:27PM EST | 47.50 | 5.56 | 12.30 | 12.60 | 0.00 | - | 10 | 135 | 78.52% |
| FIS231215C00050000 | 2023-11-24 11:42AM EST | 50.00 | 5.48 | 9.80 | 10.00 | 0.00 | - | 3 | 112 | 25.00% |
| FIS231215C00052500 | 2023-12-05 12:41PM EST | 52.50 | 7.00 | 7.30 | 7.60 | 0.00 | - | 3 | 330 | 49.61% |
| FIS231215C00055000 | 2023-12-06 9:53AM EST | 55.00 | 4.88 | 4.80 | 5.10 | +0.41 | +9.17% | 3 | 10,632 | 35.16% |
| FIS231215C00057500 | 2023-12-05 2:10PM EST | 57.50 | 2.57 | 2.10 | 2.55 | +0.31 | +13.72% | 1 | 1,214 | 17.19% |
| FIS231215C00060000 | 2023-12-05 3:06PM EST | 60.00 | 0.73 | 0.70 | 0.80 | +0.13 | +21.67% | 1 | 321 | 20.22% |
| FIS231215C00065000 | 2023-12-06 10:08AM EST | 65.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 12 | 32.42% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231215P00030000 | 2023-10-26 8:31AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 168.75% |
| FIS231215P00032500 | 2023-10-25 8:30AM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FIS231215P00035000 | 2023-11-21 10:34AM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 134.38% |
| FIS231215P00037500 | 2023-10-26 8:37AM EST | 37.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 0 | 129.30% |
| FIS231215P00040000 | 2023-11-20 3:59PM EST | 40.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 73 | 148.83% |
| FIS231215P00042500 | 2023-11-07 2:47PM EST | 42.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 11 | 22 | 98.44% |
| FIS231215P00045000 | 2023-12-01 11:09AM EST | 45.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 83.59% |
| FIS231215P00047500 | 2023-12-01 10:30AM EST | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 313 | 69.92% |
| FIS231215P00050000 | 2023-12-05 11:24AM EST | 50.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 7 | 469 | 56.64% |
| FIS231215P00052500 | 2023-12-05 11:59AM EST | 52.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,630 | 49.61% |
| FIS231215P00055000 | 2023-12-01 1:00PM EST | 55.00 | 0.19 | 0.05 | 0.10 | 0.00 | - | 1 | 73 | 35.25% |
| FIS231215P00057500 | 2023-12-05 12:34PM EST | 57.50 | 0.47 | 0.30 | 0.40 | 0.00 | - | 50 | 148 | 33.01% |
| FIS231215P00060000 | 2023-12-06 9:53AM EST | 60.00 | 1.30 | 1.20 | 1.35 | +0.01 | +0.78% | 1 | 53 | 34.08% |
| FIS231215P00075000 | 2023-11-14 9:41AM EST | 75.00 | 21.40 | 15.50 | 15.70 | 0.00 | - | - | 0 | 107.62% |
© 2023 Yahoo. All rights reserved.