Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240419C00035000 | 2023-11-01 12:59PM EDT | 35.00 | 14.40 | 22.60 | 27.30 | 0.00 | - | 1 | 1 | 0.00% |
| FIS240419C00040000 | 2024-04-04 12:17PM EDT | 40.00 | 33.59 | 29.30 | 33.20 | 0.00 | - | 1 | 0 | 660.16% |
| FIS240419C00045000 | 2023-11-07 10:48AM EDT | 45.00 | 8.10 | 14.80 | 15.20 | 0.00 | - | 5 | 30 | 0.00% |
| FIS240419C00047500 | 2023-12-11 11:15AM EDT | 47.50 | 12.95 | 13.10 | 16.00 | 0.00 | - | 1 | 16 | 0.00% |
| FIS240419C00050000 | 2024-01-18 11:05AM EDT | 50.00 | 9.62 | 11.50 | 14.90 | 0.00 | - | 2 | 14 | 0.00% |
| FIS240419C00052500 | 2023-12-07 10:48AM EDT | 52.50 | 8.60 | 10.20 | 11.00 | 0.00 | - | 1 | 53 | 0.00% |
| FIS240419C00055000 | 2024-04-04 11:50AM EDT | 55.00 | 18.80 | 14.90 | 17.10 | 0.00 | - | 2 | 2,270 | 267.19% |
| FIS240419C00057500 | 2024-04-01 3:46PM EDT | 57.50 | 15.60 | 12.30 | 13.70 | 0.00 | - | 3 | 549 | 279.69% |
| FIS240419C00058000 | 2024-04-04 10:56AM EDT | 58.00 | 15.70 | 12.20 | 14.00 | 0.00 | - | 1 | 1 | 248.05% |
| FIS240419C00059000 | 2024-04-04 10:56AM EDT | 59.00 | 14.80 | 12.10 | 12.30 | 0.00 | - | 1 | 1 | 252.34% |
| FIS240419C00060000 | 2024-04-17 10:16AM EDT | 60.00 | 10.90 | 9.30 | 11.50 | 0.00 | - | 12 | 279 | 281.64% |
| FIS240419C00062500 | 2024-04-18 1:13PM EDT | 62.50 | 7.85 | 8.40 | 8.70 | 0.00 | - | 7 | 1,503 | 161.72% |
| FIS240419C00063000 | 2024-04-16 10:50AM EDT | 63.00 | 7.90 | 7.00 | 8.40 | 0.00 | - | 3 | 8 | 208.59% |
| FIS240419C00063500 | 2024-04-04 10:56AM EDT | 63.50 | 10.30 | 6.90 | 7.90 | 0.00 | - | 3 | 3 | 98.44% |
| FIS240419C00064500 | 2024-04-04 10:56AM EDT | 64.50 | 9.30 | 6.10 | 7.10 | 0.00 | - | 4 | 4 | 138.09% |
| FIS240419C00065000 | 2024-04-19 11:17AM EDT | 65.00 | 6.47 | 5.40 | 6.20 | +0.77 | +13.51% | 12 | 464 | 144.14% |
| FIS240419C00065500 | 2024-03-20 3:32PM EDT | 65.50 | 6.20 | 5.40 | 6.70 | 0.00 | - | - | 9 | 174.80% |
| FIS240419C00066000 | 2024-03-20 3:28PM EDT | 66.00 | 5.70 | 4.90 | 6.40 | 0.00 | - | - | 3 | 174.02% |
| FIS240419C00066500 | 2024-03-25 3:21PM EDT | 66.50 | 5.30 | 4.50 | 6.50 | 0.00 | - | 9 | 9 | 193.75% |
| FIS240419C00067000 | 2024-03-25 11:30AM EDT | 67.00 | 4.72 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 87.89% |
| FIS240419C00067500 | 2024-04-19 11:39AM EDT | 67.50 | 3.88 | 3.40 | 3.80 | +1.28 | +49.23% | 5 | 3,031 | 85.94% |
| FIS240419C00068000 | 2024-03-28 12:13PM EDT | 68.00 | 6.83 | 3.00 | 4.90 | 0.00 | - | 2 | 3 | 153.13% |
| FIS240419C00069000 | 2024-04-18 9:44AM EDT | 69.00 | 1.80 | 2.00 | 2.20 | 0.00 | - | 2 | 34 | 58.20% |
| FIS240419C00070000 | 2024-04-19 10:57AM EDT | 70.00 | 1.15 | 0.65 | 1.10 | +0.65 | +130.00% | 20 | 1,071 | 37.50% |
| FIS240419C00071000 | 2024-04-19 11:59AM EDT | 71.00 | 0.50 | 0.05 | 0.35 | +0.34 | +212.50% | 124 | 237 | 27.54% |
| FIS240419C00072000 | 2024-04-19 10:19AM EDT | 72.00 | 0.05 | 0.00 | 0.85 | -0.01 | -16.67% | 4 | 30 | 58.59% |
| FIS240419C00072500 | 2024-04-17 12:01PM EDT | 72.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 3,156 | 85.16% |
| FIS240419C00073000 | 2024-04-17 11:32AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 317 | 39.06% |
| FIS240419C00074000 | 2024-04-18 1:25PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 458 | 52.34% |
| FIS240419C00075000 | 2024-04-17 10:48AM EDT | 75.00 | 0.15 | 0.00 | 0.05 | +0.07 | +87.50% | 1 | 404 | 57.03% |
| FIS240419C00076000 | 2024-04-15 10:08AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 67.97% |
| FIS240419C00077000 | 2024-04-12 3:58PM EDT | 77.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 76 | 95.31% |
| FIS240419C00077500 | 2024-04-11 3:36PM EDT | 77.50 | 0.12 | 0.00 | 0.65 | 0.00 | - | 10 | 68 | 144.14% |
| FIS240419C00078000 | 2024-04-08 11:30AM EDT | 78.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 3 | 5 | 148.05% |
| FIS240419C00080000 | 2024-04-19 11:19AM EDT | 80.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 19 | 191 | 153.52% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240419P00032500 | 2024-01-22 12:00PM EDT | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 1 | 804.69% |
| FIS240419P00035000 | 2024-01-22 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| FIS240419P00037500 | 2024-04-04 3:57PM EDT | 37.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 2 | 706.25% |
| FIS240419P00040000 | 2024-01-23 12:40PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 661.72% |
| FIS240419P00042500 | 2024-02-05 10:43AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| FIS240419P00045000 | 2024-03-22 12:29PM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 94 | 579.30% |
| FIS240419P00047500 | 2024-01-18 1:13PM EDT | 47.50 | 0.55 | 0.05 | 0.40 | 0.00 | - | 10 | 211 | 441.41% |
| FIS240419P00050000 | 2024-03-20 10:18AM EDT | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 14 | 1,700 | 423.44% |
| FIS240419P00052500 | 2024-02-26 10:55AM EDT | 52.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 386.72% |
| FIS240419P00055000 | 2024-04-18 2:40PM EDT | 55.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 369 | 294.53% |
| FIS240419P00057500 | 2024-04-12 3:56PM EDT | 57.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 279 | 280.47% |
| FIS240419P00060000 | 2024-03-26 3:22PM EDT | 60.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 3 | 148 | 264.06% |
| FIS240419P00062500 | 2024-03-26 1:11PM EDT | 62.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 244 | 185.94% |
| FIS240419P00064000 | 2024-03-22 3:56PM EDT | 64.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 163.09% |
| FIS240419P00065000 | 2024-04-19 11:17AM EDT | 65.00 | 0.34 | 0.00 | 0.30 | +0.24 | +240.00% | 5 | 2,762 | 117.58% |
| FIS240419P00066000 | 2024-04-08 9:54AM EDT | 66.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 126.56% |
| FIS240419P00066500 | 2024-03-20 3:45PM EDT | 66.50 | 0.40 | 0.00 | 0.65 | 0.00 | - | 2 | 10 | 117.19% |
| FIS240419P00067000 | 2024-03-26 2:49PM EDT | 67.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 22 | 9 | 107.81% |
| FIS240419P00067500 | 2024-04-19 10:17AM EDT | 67.50 | 1.00 | 0.00 | 0.35 | +0.85 | +566.67% | 4 | 450 | 80.08% |
| FIS240419P00068000 | 2024-04-15 12:07PM EDT | 68.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 100 | 100 | 88.48% |
| FIS240419P00069000 | 2024-04-19 11:16AM EDT | 69.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 50 | 151 | 36.72% |
| FIS240419P00070000 | 2024-04-18 3:59PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | -0.40 | -88.89% | 1 | 404 | 71.88% |
| FIS240419P00071000 | 2024-04-19 11:17AM EDT | 71.00 | 0.05 | 0.05 | 0.15 | -0.75 | -93.75% | 53 | 77 | 5.08% |
| FIS240419P00072000 | 2024-04-15 2:07PM EDT | 72.00 | 1.75 | 0.85 | 1.50 | 0.00 | - | 1 | 39 | 55.08% |
| FIS240419P00072500 | 2024-04-18 1:33PM EDT | 72.50 | 2.25 | 1.35 | 2.40 | 0.00 | - | 15 | 139 | 55.08% |
| FIS240419P00073000 | 2024-04-11 3:47PM EDT | 73.00 | 1.83 | 1.20 | 2.00 | +0.61 | +50.00% | 6 | 27 | 0.00% |
| FIS240419P00074000 | 2024-04-17 3:11PM EDT | 74.00 | 3.51 | 2.85 | 3.20 | 0.00 | - | 1 | 40 | 58.59% |
| FIS240419P00075000 | 2024-04-12 10:24AM EDT | 75.00 | 3.75 | 3.80 | 4.10 | 0.00 | - | 1 | 1 | 0.00% |
| FIS240419P00076000 | 2024-04-10 10:15AM EDT | 76.00 | 3.10 | 4.10 | 5.40 | 0.00 | - | - | 0 | 116.41% |
© 2024 Yahoo. All rights reserved.