Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS221021C00070000 | 2022-09-23 9:33AM EDT | 70.00 | 11.00 | 8.80 | 9.30 | 0.00 | - | 3 | 2 | 51.17% |
| FIS221021C00075000 | 2022-09-28 11:43AM EDT | 75.00 | 4.70 | 5.00 | 5.20 | +0.50 | +11.90% | 9 | 38 | 45.41% |
| FIS221021C00080000 | 2022-09-28 12:14PM EDT | 80.00 | 2.15 | 2.15 | 2.25 | +0.45 | +26.47% | 30 | 38 | 39.40% |
| FIS221021C00085000 | 2022-09-28 12:08PM EDT | 85.00 | 0.62 | 0.55 | 0.75 | +0.17 | +37.78% | 3 | 786 | 36.96% |
| FIS221021C00090000 | 2022-09-27 1:08PM EDT | 90.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 3 | 858 | 36.13% |
| FIS221021C00095000 | 2022-09-26 2:00PM EDT | 95.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 15 | 218 | 43.75% |
| FIS221021C00100000 | 2022-09-27 2:14PM EDT | 100.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 404 | 52.64% |
| FIS221021C00105000 | 2022-09-27 10:11AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,873 | 25.00% |
| FIS221021C00110000 | 2022-09-19 3:01PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 7,141 | 25.00% |
| FIS221021C00115000 | 2022-09-14 2:13PM EDT | 115.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 32 | 825 | 88.38% |
| FIS221021C00120000 | 2022-09-19 3:01PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 143 | 521 | 25.00% |
| FIS221021C00125000 | 2022-09-27 11:56AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 169 | 70.31% |
| FIS221021C00130000 | 2022-08-18 9:45AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 81.64% |
| FIS221021C00135000 | 2022-06-03 12:48PM EDT | 135.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 3 | 7 | 120.61% |
| FIS221021C00140000 | 2022-04-01 12:36PM EDT | 140.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 142.72% |
| FIS221021C00145000 | 2022-06-16 11:35AM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 189.21% |
| FIS221021C00150000 | 2022-08-29 12:46PM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 115.43% |
| FIS221021C00155000 | 2022-09-27 11:43AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 268 | 246 | 114.06% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS221021P00050000 | 2022-09-23 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 84.38% |
| FIS221021P00060000 | 2022-09-22 1:20PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FIS221021P00065000 | 2022-09-23 9:30AM EDT | 65.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 9 | 50.98% |
| FIS221021P00070000 | 2022-09-27 2:05PM EDT | 70.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | 13 | 614 | 43.75% |
| FIS221021P00075000 | 2022-09-28 11:58AM EDT | 75.00 | 1.75 | 1.60 | 1.70 | -0.65 | -27.08% | 23 | 1,286 | 37.50% |
| FIS221021P00080000 | 2022-09-28 10:04AM EDT | 80.00 | 4.70 | 3.70 | 3.90 | -0.50 | -9.62% | 3 | 1,009 | 33.89% |
| FIS221021P00085000 | 2022-09-27 12:31PM EDT | 85.00 | 9.10 | 7.20 | 7.60 | 0.00 | - | 11 | 310 | 32.52% |
| FIS221021P00090000 | 2022-09-23 12:17PM EDT | 90.00 | 9.02 | 11.50 | 12.10 | 0.00 | - | 5 | 605 | 24.61% |
| FIS221021P00095000 | 2022-09-26 11:49AM EDT | 95.00 | 16.05 | 16.50 | 17.10 | 0.00 | - | 1 | 64 | 32.42% |
| FIS221021P00100000 | 2022-09-16 11:14AM EDT | 100.00 | 16.36 | 21.60 | 22.10 | 0.00 | - | 13 | 193 | 39.84% |
| FIS221021P00105000 | 2022-09-20 10:52AM EDT | 105.00 | 24.15 | 26.40 | 27.30 | 0.00 | - | 1 | 0 | 65.04% |
| FIS221021P00110000 | 2022-08-05 10:40AM EDT | 110.00 | 14.05 | 19.20 | 21.60 | 0.00 | - | 1 | 2 | 0.00% |
| FIS221021P00115000 | 2022-09-16 12:34PM EDT | 115.00 | 31.22 | 36.50 | 37.20 | 0.00 | - | 1 | 0 | 73.05% |
| FIS221021P00120000 | 2022-08-04 9:31AM EDT | 120.00 | 21.20 | 29.50 | 31.80 | 0.00 | - | - | 1 | 0.00% |
| FIS221021P00130000 | 2022-05-26 10:44AM EDT | 130.00 | 27.95 | 30.60 | 33.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
