Canada markets close in 3 hours 27 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.92+1.12 (+1.46%)
As of 12:33PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS221021C000700002022-09-23 9:33AM EDT70.0011.008.809.300.00-3251.17%
FIS221021C000750002022-09-28 11:43AM EDT75.004.705.005.20+0.50+11.90%93845.41%
FIS221021C000800002022-09-28 12:14PM EDT80.002.152.152.25+0.45+26.47%303839.40%
FIS221021C000850002022-09-28 12:08PM EDT85.000.620.550.75+0.17+37.78%378636.96%
FIS221021C000900002022-09-27 1:08PM EDT90.000.210.100.200.00-385836.13%
FIS221021C000950002022-09-26 2:00PM EDT95.000.120.050.150.00-1521843.75%
FIS221021C001000002022-09-27 2:14PM EDT100.000.030.000.300.00-440452.64%
FIS221021C001050002022-09-27 10:11AM EDT105.000.100.000.000.00-51,87325.00%
FIS221021C001100002022-09-19 3:01PM EDT110.000.050.000.000.00-157,14125.00%
FIS221021C001150002022-09-14 2:13PM EDT115.000.070.000.750.00-3282588.38%
FIS221021C001200002022-09-19 3:01PM EDT120.000.040.000.000.00-14352125.00%
FIS221021C001250002022-09-27 11:56AM EDT125.000.050.000.050.00-10216970.31%
FIS221021C001300002022-08-18 9:45AM EDT130.000.050.000.100.00-51881.64%
FIS221021C001350002022-06-03 12:48PM EDT135.000.800.000.950.00-37120.61%
FIS221021C001400002022-04-01 12:36PM EDT140.001.050.751.000.00-11142.72%
FIS221021C001450002022-06-16 11:35AM EDT145.000.100.004.800.00--1189.21%
FIS221021C001500002022-08-29 12:46PM EDT150.000.100.000.300.00-12115.43%
FIS221021C001550002022-09-27 11:43AM EDT155.000.050.000.200.00-268246114.06%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS221021P000500002022-09-23 9:30AM EDT50.000.050.000.200.00-1284.38%
FIS221021P000600002022-09-22 1:20PM EDT60.000.100.000.000.00-2325.00%
FIS221021P000650002022-09-23 9:30AM EDT65.000.250.200.350.00-1950.98%
FIS221021P000700002022-09-27 2:05PM EDT70.001.150.600.750.00-1361443.75%
FIS221021P000750002022-09-28 11:58AM EDT75.001.751.601.70-0.65-27.08%231,28637.50%
FIS221021P000800002022-09-28 10:04AM EDT80.004.703.703.90-0.50-9.62%31,00933.89%
FIS221021P000850002022-09-27 12:31PM EDT85.009.107.207.600.00-1131032.52%
FIS221021P000900002022-09-23 12:17PM EDT90.009.0211.5012.100.00-560524.61%
FIS221021P000950002022-09-26 11:49AM EDT95.0016.0516.5017.100.00-16432.42%
FIS221021P001000002022-09-16 11:14AM EDT100.0016.3621.6022.100.00-1319339.84%
FIS221021P001050002022-09-20 10:52AM EDT105.0024.1526.4027.300.00-1065.04%
FIS221021P001100002022-08-05 10:40AM EDT110.0014.0519.2021.600.00-120.00%
FIS221021P001150002022-09-16 12:34PM EDT115.0031.2236.5037.200.00-1073.05%
FIS221021P001200002022-08-04 9:31AM EDT120.0021.2029.5031.800.00--10.00%
FIS221021P001300002022-05-26 10:44AM EDT130.0027.9530.6033.900.00--00.00%