Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
99.68+2.51 (+2.58%)
At close: 04:04PM EDT
99.28 -0.40 (-0.40%)
After hours: 07:05PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220617C000750002022-03-16 10:06AM EDT75.0021.1727.2028.600.00-2011121.80%
FIS220617C000800002022-02-14 1:06AM EDT80.0032.500.000.000.00---0.00%
FIS220617C000850002022-05-12 1:57PM EDT85.009.4014.8015.600.00-203552.39%
FIS220617C000900002022-05-13 12:35PM EDT90.009.2010.4011.100.00-5819445.68%
FIS220617C000950002022-05-20 1:33PM EDT95.005.406.707.10-0.30-5.26%1132840.63%
FIS220617C001000002022-05-20 3:04PM EDT100.003.403.503.90+0.46+15.65%131,86936.79%
FIS220617C001050002022-05-20 3:29PM EDT105.001.721.701.75+0.32+22.86%1141,69133.96%
FIS220617C001100002022-05-20 3:50PM EDT110.000.730.601.00+0.13+21.67%2663937.53%
FIS220617C001150002022-05-20 1:11PM EDT115.000.200.150.350.00-1484335.69%
FIS220617C001200002022-05-20 3:42PM EDT120.000.050.050.25-0.10-66.67%635140.48%
FIS220617C001250002022-05-19 9:34AM EDT125.000.050.000.100.00-322740.43%
FIS220617C001300002022-04-28 9:42AM EDT130.000.300.000.750.00-25058.06%
FIS220617C001350002022-04-27 2:58PM EDT135.000.300.000.200.00-11351.56%
FIS220617C001400002022-05-18 3:58PM EDT140.000.050.000.200.00-2812756.64%
FIS220617C001450002022-03-17 2:10PM EDT145.000.050.000.750.00-1375.88%
FIS220617C001500002022-01-19 3:17PM EDT150.000.850.000.600.00--5078.13%
FIS220617C001550002022-04-14 9:51AM EDT155.000.080.000.750.00-3486.33%
FIS220617C001600002022-02-14 1:06AM EDT160.000.400.000.000.00--025.00%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220617P000500002022-03-16 11:40AM EDT50.000.200.000.750.00--1137.99%
FIS220617P000550002022-03-16 10:00AM EDT55.000.350.000.700.00-12119.53%
FIS220617P000600002022-03-15 10:34AM EDT60.000.610.001.900.00--2128.81%
FIS220617P000650002022-03-16 10:00AM EDT65.000.750.000.350.00-1379.49%
FIS220617P000700002022-05-18 2:46PM EDT70.000.200.000.700.00-1576.56%
FIS220617P000750002022-05-13 1:29PM EDT75.000.410.200.750.00-195868.36%
FIS220617P000800002022-05-18 11:33AM EDT80.000.500.350.500.00-655054.20%
FIS220617P000850002022-05-20 3:42PM EDT85.000.650.600.85-0.28-30.11%460451.12%
FIS220617P000900002022-05-20 2:49PM EDT90.001.751.251.50+0.05+2.94%2427946.73%
FIS220617P000950002022-05-20 3:42PM EDT95.002.502.352.80-0.90-26.47%40646944.48%
FIS220617P001000002022-05-20 2:49PM EDT100.005.534.304.70-0.32-5.47%773541.16%
FIS220617P001050002022-05-19 2:49PM EDT105.008.907.207.900.00-117342.27%
FIS220617P001100002022-05-02 11:55AM EDT110.0016.0311.1012.000.00-619446.02%
FIS220617P001150002022-05-20 2:51PM EDT115.0017.5915.6017.80-3.91-18.19%110253.10%
FIS220617P001200002022-05-17 11:51AM EDT120.0023.8020.4022.700.00-194460.40%
FIS220617P001250002022-01-18 12:57PM EDT125.0015.7328.2029.300.00-51198.24%
FIS220617P001300002022-03-11 2:44PM EDT130.0040.3527.8029.200.00-5280.00%
FIS220617P001350002022-01-19 4:32PM EDT135.0024.1038.6041.100.00-25129.08%
FIS220617P001450002021-12-13 2:07PM EDT145.0041.300.000.000.00-300.00%
FIS220617P001500002021-12-21 4:34PM EDT150.0041.3037.8039.900.00--100.00%
FIS220617P001550002022-01-11 12:40PM EDT155.0038.5041.8043.000.00-1660.00%
FIS220617P001600002021-12-21 4:35PM EDT160.0050.9047.0050.700.00--10.00%