Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.39-2.42 (-3.11%)
At close: 04:03PM EST
75.39 0.00 (0.00%)
After hours: 05:12PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230217C000625002022-12-15 2:37PM EST62.5010.008.508.700.00--20.00%
FIS230217C000650002023-02-01 3:07PM EST65.0012.6110.7011.200.00-24765.82%
FIS230217C000675002023-01-20 2:10PM EST67.507.708.508.900.00-1014360.84%
FIS230217C000700002023-02-03 12:57PM EST70.006.786.707.00-2.32-25.49%1063262.01%
FIS230217C000725002023-02-03 12:57PM EST72.505.035.005.20-2.27-31.10%1065760.01%
FIS230217C000750002023-02-03 2:44PM EST75.003.403.503.70-1.45-29.90%194,86657.91%
FIS230217C000775002023-02-03 3:28PM EST77.502.452.402.55-1.02-29.39%49991957.42%
FIS230217C000800002023-02-03 3:05PM EST80.001.401.551.70-1.00-41.67%4706,46556.89%
FIS230217C000825002023-02-03 3:19PM EST82.500.900.951.05-0.82-47.67%6386156.01%
FIS230217C000850002023-02-03 2:05PM EST85.000.550.600.65-0.45-45.00%103,32756.45%
FIS230217C000900002023-02-03 2:25PM EST90.000.200.150.25-0.15-42.86%572655.86%
FIS230217C000950002023-02-02 12:23PM EST95.000.150.050.150.00-256960.74%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230217P000500002023-01-31 10:27AM EST50.000.100.000.050.00-1226685.94%
FIS230217P000550002023-02-03 2:39PM EST55.000.130.000.25+0.09+225.00%28885.55%
FIS230217P000575002023-02-02 2:10PM EST57.500.070.000.300.00-15177.73%
FIS230217P000600002023-02-03 2:44PM EST60.000.220.150.30+0.11+100.00%1133973.05%
FIS230217P000625002023-02-03 2:58PM EST62.500.300.250.35+0.12+66.67%172,42966.50%
FIS230217P000650002023-02-03 2:39PM EST65.000.560.400.55+0.27+93.10%526862.70%
FIS230217P000675002023-02-03 12:57PM EST67.500.890.750.90+0.51+134.21%31,39161.23%
FIS230217P000700002023-02-03 2:59PM EST70.001.481.301.40+0.56+60.87%2559759.62%
FIS230217P000725002023-02-03 3:25PM EST72.502.152.002.15+0.68+46.26%16254057.52%
FIS230217P000750002023-02-03 2:44PM EST75.003.333.003.20+1.19+55.61%502,09956.06%
FIS230217P000775002023-02-03 11:20AM EST77.504.404.304.60+1.10+33.33%5511455.08%
FIS230217P000800002023-02-03 10:52AM EST80.005.806.006.30-0.67-10.36%25855.27%
FIS230217P000900002023-02-02 10:19AM EST90.0011.8014.5015.000.00-4452.15%
FIS230217P001100002022-12-30 2:45PM EST110.0042.9334.4035.000.00-1089.84%