Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230217C00062500 | 2022-12-15 2:37PM EST | 62.50 | 10.00 | 8.50 | 8.70 | 0.00 | - | - | 2 | 0.00% |
| FIS230217C00065000 | 2023-02-01 3:07PM EST | 65.00 | 12.61 | 10.70 | 11.20 | 0.00 | - | 2 | 47 | 65.82% |
| FIS230217C00067500 | 2023-01-20 2:10PM EST | 67.50 | 7.70 | 8.50 | 8.90 | 0.00 | - | 10 | 143 | 60.84% |
| FIS230217C00070000 | 2023-02-03 12:57PM EST | 70.00 | 6.78 | 6.70 | 7.00 | -2.32 | -25.49% | 10 | 632 | 62.01% |
| FIS230217C00072500 | 2023-02-03 12:57PM EST | 72.50 | 5.03 | 5.00 | 5.20 | -2.27 | -31.10% | 10 | 657 | 60.01% |
| FIS230217C00075000 | 2023-02-03 2:44PM EST | 75.00 | 3.40 | 3.50 | 3.70 | -1.45 | -29.90% | 19 | 4,866 | 57.91% |
| FIS230217C00077500 | 2023-02-03 3:28PM EST | 77.50 | 2.45 | 2.40 | 2.55 | -1.02 | -29.39% | 499 | 919 | 57.42% |
| FIS230217C00080000 | 2023-02-03 3:05PM EST | 80.00 | 1.40 | 1.55 | 1.70 | -1.00 | -41.67% | 470 | 6,465 | 56.89% |
| FIS230217C00082500 | 2023-02-03 3:19PM EST | 82.50 | 0.90 | 0.95 | 1.05 | -0.82 | -47.67% | 63 | 861 | 56.01% |
| FIS230217C00085000 | 2023-02-03 2:05PM EST | 85.00 | 0.55 | 0.60 | 0.65 | -0.45 | -45.00% | 10 | 3,327 | 56.45% |
| FIS230217C00090000 | 2023-02-03 2:25PM EST | 90.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 5 | 726 | 55.86% |
| FIS230217C00095000 | 2023-02-02 12:23PM EST | 95.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 569 | 60.74% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230217P00050000 | 2023-01-31 10:27AM EST | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 266 | 85.94% |
| FIS230217P00055000 | 2023-02-03 2:39PM EST | 55.00 | 0.13 | 0.00 | 0.25 | +0.09 | +225.00% | 2 | 88 | 85.55% |
| FIS230217P00057500 | 2023-02-02 2:10PM EST | 57.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 77.73% |
| FIS230217P00060000 | 2023-02-03 2:44PM EST | 60.00 | 0.22 | 0.15 | 0.30 | +0.11 | +100.00% | 11 | 339 | 73.05% |
| FIS230217P00062500 | 2023-02-03 2:58PM EST | 62.50 | 0.30 | 0.25 | 0.35 | +0.12 | +66.67% | 17 | 2,429 | 66.50% |
| FIS230217P00065000 | 2023-02-03 2:39PM EST | 65.00 | 0.56 | 0.40 | 0.55 | +0.27 | +93.10% | 5 | 268 | 62.70% |
| FIS230217P00067500 | 2023-02-03 12:57PM EST | 67.50 | 0.89 | 0.75 | 0.90 | +0.51 | +134.21% | 3 | 1,391 | 61.23% |
| FIS230217P00070000 | 2023-02-03 2:59PM EST | 70.00 | 1.48 | 1.30 | 1.40 | +0.56 | +60.87% | 25 | 597 | 59.62% |
| FIS230217P00072500 | 2023-02-03 3:25PM EST | 72.50 | 2.15 | 2.00 | 2.15 | +0.68 | +46.26% | 162 | 540 | 57.52% |
| FIS230217P00075000 | 2023-02-03 2:44PM EST | 75.00 | 3.33 | 3.00 | 3.20 | +1.19 | +55.61% | 50 | 2,099 | 56.06% |
| FIS230217P00077500 | 2023-02-03 11:20AM EST | 77.50 | 4.40 | 4.30 | 4.60 | +1.10 | +33.33% | 55 | 114 | 55.08% |
| FIS230217P00080000 | 2023-02-03 10:52AM EST | 80.00 | 5.80 | 6.00 | 6.30 | -0.67 | -10.36% | 25 | 8 | 55.27% |
| FIS230217P00090000 | 2023-02-02 10:19AM EST | 90.00 | 11.80 | 14.50 | 15.00 | 0.00 | - | 4 | 4 | 52.15% |
| FIS230217P00110000 | 2022-12-30 2:45PM EST | 110.00 | 42.93 | 34.40 | 35.00 | 0.00 | - | 1 | 0 | 89.84% |
© 2023 Yahoo. All rights reserved.
