Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.05-0.58 (-0.39%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS210820C001000002020-09-08 3:02PM EDT100.0049.4247.1051.800.00-1195.41%
FIS210820C001200002021-04-15 1:24PM EDT120.0033.5229.5032.400.00-112785.60%
FIS210820C001250002021-07-26 3:09PM EDT125.0023.2923.1025.800.00-31871.90%
FIS210820C001300002021-05-25 10:40AM EDT130.0021.9215.5016.700.00-200.00%
FIS210820C001350002021-07-21 3:40PM EDT135.0011.3913.2016.200.00-124353.30%
FIS210820C001400002021-07-21 2:29PM EDT140.007.309.9010.400.00-46633.35%
FIS210820C001450002021-07-30 11:33AM EDT145.006.406.006.50-1.40-17.95%142030.35%
FIS210820C001500002021-07-30 1:01PM EDT150.003.603.103.50-0.50-12.20%331,98028.35%
FIS210820C001550002021-07-30 3:00PM EDT155.001.341.301.65-0.51-27.57%3392,26627.69%
FIS210820C001600002021-07-30 1:30PM EDT160.000.620.500.85-0.08-11.43%550529.57%
FIS210820C001650002021-07-30 3:12PM EDT165.000.250.000.80-0.05-16.67%1199536.96%
FIS210820C001700002021-07-29 11:53AM EDT170.000.090.000.35-0.71-88.75%12336.18%
FIS210820C001750002021-05-17 12:05AM EDT175.000.750.000.000.00--012.50%
FIS210820C001800002021-04-26 2:38PM EDT180.000.950.200.550.00-3519052.64%
FIS210820C001850002021-04-13 1:31PM EDT185.000.640.000.750.00-2254.00%
FIS210820C001900002021-02-26 4:56PM EDT190.000.900.401.550.00-13472.46%
FIS210820C001950002021-04-01 3:45PM EDT195.000.510.005.000.00-20100.27%
FIS210820C002000002021-04-23 2:47PM EDT200.000.530.005.000.00-110106.42%
FIS210820C002100002021-03-01 10:31AM EDT210.001.150.002.250.00-4020196.61%
FIS210820C002200002021-02-16 1:05AM EDT220.000.44-0.000.00--025.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS210820P000750002020-09-21 12:03AM EDT75.003.320.001.800.00--91178.08%
FIS210820P000800002021-06-01 11:59AM EDT80.000.250.004.800.00-1424206.06%
FIS210820P000850002020-09-21 12:03AM EDT85.001.731.702.700.00--1185.06%
FIS210820P000900002021-02-11 3:20PM EDT90.001.200.052.300.00-313144.97%
FIS210820P000950002021-03-30 2:06PM EDT95.000.350.005.000.00-2016160.79%
FIS210820P001050002021-06-07 3:51PM EDT105.000.350.004.800.00--2131.01%
FIS210820P001100002021-02-03 1:46PM EDT110.005.002.302.950.00--4121.24%
FIS210820P001150002021-07-29 11:53AM EDT115.000.130.000.60-0.67-83.75%23962.79%
FIS210820P001200002021-05-05 11:46AM EDT120.001.100.400.550.00-2359.42%
FIS210820P001250002021-07-19 11:50AM EDT125.000.490.001.400.00-51055.18%
FIS210820P001300002021-07-23 11:17AM EDT130.000.320.000.550.00-342142.77%
FIS210820P001350002021-07-29 9:42AM EDT135.000.300.401.050.00-426240.77%
FIS210820P001400002021-07-29 9:42AM EDT140.000.730.901.550.00-1427935.38%
FIS210820P001450002021-07-30 3:00PM EDT145.002.081.952.65-0.02-0.95%1224531.91%
FIS210820P001500002021-07-30 10:29AM EDT150.004.354.104.50+0.35+8.75%1026628.71%
FIS210820P001550002021-07-27 10:06AM EDT155.006.505.707.700.00-151528.53%
FIS210820P001600002021-03-12 10:42AM EDT160.0021.5013.2016.900.00-5558.79%