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
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS210820C00100000 | 2020-09-08 3:02PM EDT | 100.00 | 49.42 | 47.10 | 51.80 | 0.00 | - | 1 | 1 | 95.41% |
| FIS210820C00120000 | 2021-04-15 1:24PM EDT | 120.00 | 33.52 | 29.50 | 32.40 | 0.00 | - | 1 | 127 | 85.60% |
| FIS210820C00125000 | 2021-07-26 3:09PM EDT | 125.00 | 23.29 | 23.10 | 25.80 | 0.00 | - | 3 | 18 | 71.90% |
| FIS210820C00130000 | 2021-05-25 10:40AM EDT | 130.00 | 21.92 | 15.50 | 16.70 | 0.00 | - | 2 | 0 | 0.00% |
| FIS210820C00135000 | 2021-07-21 3:40PM EDT | 135.00 | 11.39 | 13.20 | 16.20 | 0.00 | - | 1 | 243 | 53.30% |
| FIS210820C00140000 | 2021-07-21 2:29PM EDT | 140.00 | 7.30 | 9.90 | 10.40 | 0.00 | - | 4 | 66 | 33.35% |
| FIS210820C00145000 | 2021-07-30 11:33AM EDT | 145.00 | 6.40 | 6.00 | 6.50 | -1.40 | -17.95% | 1 | 420 | 30.35% |
| FIS210820C00150000 | 2021-07-30 1:01PM EDT | 150.00 | 3.60 | 3.10 | 3.50 | -0.50 | -12.20% | 33 | 1,980 | 28.35% |
| FIS210820C00155000 | 2021-07-30 3:00PM EDT | 155.00 | 1.34 | 1.30 | 1.65 | -0.51 | -27.57% | 339 | 2,266 | 27.69% |
| FIS210820C00160000 | 2021-07-30 1:30PM EDT | 160.00 | 0.62 | 0.50 | 0.85 | -0.08 | -11.43% | 5 | 505 | 29.57% |
| FIS210820C00165000 | 2021-07-30 3:12PM EDT | 165.00 | 0.25 | 0.00 | 0.80 | -0.05 | -16.67% | 119 | 95 | 36.96% |
| FIS210820C00170000 | 2021-07-29 11:53AM EDT | 170.00 | 0.09 | 0.00 | 0.35 | -0.71 | -88.75% | 1 | 23 | 36.18% |
| FIS210820C00175000 | 2021-05-17 12:05AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FIS210820C00180000 | 2021-04-26 2:38PM EDT | 180.00 | 0.95 | 0.20 | 0.55 | 0.00 | - | 35 | 190 | 52.64% |
| FIS210820C00185000 | 2021-04-13 1:31PM EDT | 185.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 54.00% |
| FIS210820C00190000 | 2021-02-26 4:56PM EDT | 190.00 | 0.90 | 0.40 | 1.55 | 0.00 | - | 1 | 34 | 72.46% |
| FIS210820C00195000 | 2021-04-01 3:45PM EDT | 195.00 | 0.51 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 100.27% |
| FIS210820C00200000 | 2021-04-23 2:47PM EDT | 200.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 106.42% |
| FIS210820C00210000 | 2021-03-01 10:31AM EDT | 210.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 40 | 201 | 96.61% |
| FIS210820C00220000 | 2021-02-16 1:05AM EDT | 220.00 | 0.44 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS210820P00075000 | 2020-09-21 12:03AM EDT | 75.00 | 3.32 | 0.00 | 1.80 | 0.00 | - | - | 91 | 178.08% |
| FIS210820P00080000 | 2021-06-01 11:59AM EDT | 80.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 14 | 24 | 206.06% |
| FIS210820P00085000 | 2020-09-21 12:03AM EDT | 85.00 | 1.73 | 1.70 | 2.70 | 0.00 | - | - | 1 | 185.06% |
| FIS210820P00090000 | 2021-02-11 3:20PM EDT | 90.00 | 1.20 | 0.05 | 2.30 | 0.00 | - | 3 | 13 | 144.97% |
| FIS210820P00095000 | 2021-03-30 2:06PM EDT | 95.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 20 | 16 | 160.79% |
| FIS210820P00105000 | 2021-06-07 3:51PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 131.01% |
| FIS210820P00110000 | 2021-02-03 1:46PM EDT | 110.00 | 5.00 | 2.30 | 2.95 | 0.00 | - | - | 4 | 121.24% |
| FIS210820P00115000 | 2021-07-29 11:53AM EDT | 115.00 | 0.13 | 0.00 | 0.60 | -0.67 | -83.75% | 2 | 39 | 62.79% |
| FIS210820P00120000 | 2021-05-05 11:46AM EDT | 120.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 2 | 3 | 59.42% |
| FIS210820P00125000 | 2021-07-19 11:50AM EDT | 125.00 | 0.49 | 0.00 | 1.40 | 0.00 | - | 5 | 10 | 55.18% |
| FIS210820P00130000 | 2021-07-23 11:17AM EDT | 130.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 3 | 421 | 42.77% |
| FIS210820P00135000 | 2021-07-29 9:42AM EDT | 135.00 | 0.30 | 0.40 | 1.05 | 0.00 | - | 4 | 262 | 40.77% |
| FIS210820P00140000 | 2021-07-29 9:42AM EDT | 140.00 | 0.73 | 0.90 | 1.55 | 0.00 | - | 14 | 279 | 35.38% |
| FIS210820P00145000 | 2021-07-30 3:00PM EDT | 145.00 | 2.08 | 1.95 | 2.65 | -0.02 | -0.95% | 12 | 245 | 31.91% |
| FIS210820P00150000 | 2021-07-30 10:29AM EDT | 150.00 | 4.35 | 4.10 | 4.50 | +0.35 | +8.75% | 10 | 266 | 28.71% |
| FIS210820P00155000 | 2021-07-27 10:06AM EDT | 155.00 | 6.50 | 5.70 | 7.70 | 0.00 | - | 15 | 15 | 28.53% |
| FIS210820P00160000 | 2021-03-12 10:42AM EDT | 160.00 | 21.50 | 13.20 | 16.90 | 0.00 | - | 5 | 5 | 58.79% |
© 2021 Verizon Media. All rights reserved.
