Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.21-8.19 (-6.69%)
At close: 4:03PM EDT
115.58 +1.37 (+1.20%)
Pre-Market: 08:00AM EDT
Pre-Market: 08:00AM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS211119C00085000 | 2021-10-21 3:21PM EDT | 85.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FIS211119C00100000 | 2021-10-27 3:35PM EDT | 100.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| FIS211119C00105000 | 2021-10-27 10:56AM EDT | 105.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| FIS211119C00110000 | 2021-10-27 2:14PM EDT | 110.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| FIS211119C00115000 | 2021-10-27 3:55PM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 68 | 70 | 0.78% |
| FIS211119C00120000 | 2021-10-27 3:57PM EDT | 120.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 310 | 353 | 6.25% |
| FIS211119C00125000 | 2021-10-27 3:59PM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 139 | 5,730 | 6.25% |
| FIS211119C00130000 | 2021-10-27 3:39PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 174 | 2,199 | 12.50% |
| FIS211119C00135000 | 2021-10-27 3:15PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 1,047 | 12.50% |
| FIS211119C00140000 | 2021-10-27 3:01PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 104 | 316 | 12.50% |
| FIS211119C00145000 | 2021-10-27 12:32PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 2,544 | 25.00% |
| FIS211119C00150000 | 2021-10-22 10:06AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| FIS211119C00155000 | 2021-10-06 2:55PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 25.00% |
| FIS211119C00160000 | 2021-10-18 9:57AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 632 | 688 | 25.00% |
| FIS211119C00165000 | 2021-10-21 1:51PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| FIS211119C00170000 | 2021-10-27 12:32PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 25.00% |
| FIS211119C00175000 | 2021-08-25 5:24PM EDT | 175.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 129 | 128 | 86.04% |
| FIS211119C00180000 | 2021-08-23 10:08AM EDT | 180.00 | 0.13 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 136.72% |
| FIS211119C00210000 | 2021-10-20 2:47PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS211119P00080000 | 2021-10-27 10:24AM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FIS211119P00090000 | 2021-10-27 3:41PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
| FIS211119P00095000 | 2021-10-27 11:54AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
| FIS211119P00100000 | 2021-10-27 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 12.50% |
| FIS211119P00105000 | 2021-10-27 3:24PM EDT | 105.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 206 | 256 | 6.25% |
| FIS211119P00110000 | 2021-10-27 3:36PM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,368 | 2,761 | 3.13% |
| FIS211119P00115000 | 2021-10-27 3:51PM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 117 | 756 | 0.00% |
| FIS211119P00120000 | 2021-10-27 3:39PM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 927 | 8,539 | 0.00% |
| FIS211119P00125000 | 2021-10-27 1:24PM EDT | 125.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 0.00% |
| FIS211119P00130000 | 2021-10-27 3:10PM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 326 | 0.00% |
| FIS211119P00135000 | 2021-10-21 11:13AM EDT | 135.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
| FIS211119P00140000 | 2021-10-14 1:49PM EDT | 140.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| FIS211119P00145000 | 2021-10-05 3:13PM EDT | 145.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| FIS211119P00150000 | 2021-08-25 5:24PM EDT | 150.00 | 17.70 | 26.60 | 29.30 | 0.00 | - | 3 | 172 | 0.00% |
| FIS211119P00155000 | 2021-08-25 5:24PM EDT | 155.00 | 11.40 | 31.80 | 34.10 | 0.00 | - | 15 | 16 | 0.00% |
| FIS211119P00160000 | 2021-09-21 12:37PM EDT | 160.00 | 38.20 | 32.70 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
