Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220617C00075000 | 2022-03-16 10:06AM EDT | 75.00 | 21.17 | 27.20 | 28.60 | 0.00 | - | 20 | 11 | 121.80% |
| FIS220617C00080000 | 2022-02-14 1:06AM EDT | 80.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| FIS220617C00085000 | 2022-05-12 1:57PM EDT | 85.00 | 9.40 | 14.80 | 15.60 | 0.00 | - | 20 | 35 | 52.39% |
| FIS220617C00090000 | 2022-05-13 12:35PM EDT | 90.00 | 9.20 | 10.40 | 11.10 | 0.00 | - | 58 | 194 | 45.68% |
| FIS220617C00095000 | 2022-05-20 1:33PM EDT | 95.00 | 5.40 | 6.70 | 7.10 | -0.30 | -5.26% | 11 | 328 | 40.63% |
| FIS220617C00100000 | 2022-05-20 3:04PM EDT | 100.00 | 3.40 | 3.50 | 3.90 | +0.46 | +15.65% | 13 | 1,869 | 36.79% |
| FIS220617C00105000 | 2022-05-20 3:29PM EDT | 105.00 | 1.72 | 1.70 | 1.75 | +0.32 | +22.86% | 114 | 1,691 | 33.96% |
| FIS220617C00110000 | 2022-05-20 3:50PM EDT | 110.00 | 0.73 | 0.60 | 1.00 | +0.13 | +21.67% | 26 | 639 | 37.53% |
| FIS220617C00115000 | 2022-05-20 1:11PM EDT | 115.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 14 | 843 | 35.69% |
| FIS220617C00120000 | 2022-05-20 3:42PM EDT | 120.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 6 | 351 | 40.48% |
| FIS220617C00125000 | 2022-05-19 9:34AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 227 | 40.43% |
| FIS220617C00130000 | 2022-04-28 9:42AM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 58.06% |
| FIS220617C00135000 | 2022-04-27 2:58PM EDT | 135.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 51.56% |
| FIS220617C00140000 | 2022-05-18 3:58PM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 127 | 56.64% |
| FIS220617C00145000 | 2022-03-17 2:10PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 75.88% |
| FIS220617C00150000 | 2022-01-19 3:17PM EDT | 150.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | - | 50 | 78.13% |
| FIS220617C00155000 | 2022-04-14 9:51AM EDT | 155.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 86.33% |
| FIS220617C00160000 | 2022-02-14 1:06AM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220617P00050000 | 2022-03-16 11:40AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 137.99% |
| FIS220617P00055000 | 2022-03-16 10:00AM EDT | 55.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 119.53% |
| FIS220617P00060000 | 2022-03-15 10:34AM EDT | 60.00 | 0.61 | 0.00 | 1.90 | 0.00 | - | - | 2 | 128.81% |
| FIS220617P00065000 | 2022-03-16 10:00AM EDT | 65.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 79.49% |
| FIS220617P00070000 | 2022-05-18 2:46PM EDT | 70.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 76.56% |
| FIS220617P00075000 | 2022-05-13 1:29PM EDT | 75.00 | 0.41 | 0.20 | 0.75 | 0.00 | - | 1 | 958 | 68.36% |
| FIS220617P00080000 | 2022-05-18 11:33AM EDT | 80.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 6 | 550 | 54.20% |
| FIS220617P00085000 | 2022-05-20 3:42PM EDT | 85.00 | 0.65 | 0.60 | 0.85 | -0.28 | -30.11% | 4 | 604 | 51.12% |
| FIS220617P00090000 | 2022-05-20 2:49PM EDT | 90.00 | 1.75 | 1.25 | 1.50 | +0.05 | +2.94% | 24 | 279 | 46.73% |
| FIS220617P00095000 | 2022-05-20 3:42PM EDT | 95.00 | 2.50 | 2.35 | 2.80 | -0.90 | -26.47% | 406 | 469 | 44.48% |
| FIS220617P00100000 | 2022-05-20 2:49PM EDT | 100.00 | 5.53 | 4.30 | 4.70 | -0.32 | -5.47% | 7 | 735 | 41.16% |
| FIS220617P00105000 | 2022-05-19 2:49PM EDT | 105.00 | 8.90 | 7.20 | 7.90 | 0.00 | - | 1 | 173 | 42.27% |
| FIS220617P00110000 | 2022-05-02 11:55AM EDT | 110.00 | 16.03 | 11.10 | 12.00 | 0.00 | - | 6 | 194 | 46.02% |
| FIS220617P00115000 | 2022-05-20 2:51PM EDT | 115.00 | 17.59 | 15.60 | 17.80 | -3.91 | -18.19% | 1 | 102 | 53.10% |
| FIS220617P00120000 | 2022-05-17 11:51AM EDT | 120.00 | 23.80 | 20.40 | 22.70 | 0.00 | - | 19 | 44 | 60.40% |
| FIS220617P00125000 | 2022-01-18 12:57PM EDT | 125.00 | 15.73 | 28.20 | 29.30 | 0.00 | - | 5 | 11 | 98.24% |
| FIS220617P00130000 | 2022-03-11 2:44PM EDT | 130.00 | 40.35 | 27.80 | 29.20 | 0.00 | - | 5 | 28 | 0.00% |
| FIS220617P00135000 | 2022-01-19 4:32PM EDT | 135.00 | 24.10 | 38.60 | 41.10 | 0.00 | - | 2 | 5 | 129.08% |
| FIS220617P00145000 | 2021-12-13 2:07PM EDT | 145.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS220617P00150000 | 2021-12-21 4:34PM EDT | 150.00 | 41.30 | 37.80 | 39.90 | 0.00 | - | - | 10 | 0.00% |
| FIS220617P00155000 | 2022-01-11 12:40PM EDT | 155.00 | 38.50 | 41.80 | 43.00 | 0.00 | - | 16 | 6 | 0.00% |
| FIS220617P00160000 | 2021-12-21 4:35PM EDT | 160.00 | 50.90 | 47.00 | 50.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
