Canada markets open in 1 hour 27 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.21-8.19 (-6.69%)
At close: 4:03PM EDT
115.58 +1.37 (+1.20%)
Pre-Market: 08:00AM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS211119C000850002021-10-21 3:21PM EDT85.0039.280.000.000.00-150.00%
FIS211119C001000002021-10-27 3:35PM EDT100.0015.000.000.000.00-760.00%
FIS211119C001050002021-10-27 10:56AM EDT105.0011.400.000.000.00-9140.00%
FIS211119C001100002021-10-27 2:14PM EDT110.006.770.000.000.00-2420.00%
FIS211119C001150002021-10-27 3:55PM EDT115.003.850.000.000.00-68700.78%
FIS211119C001200002021-10-27 3:57PM EDT120.002.010.000.000.00-3103536.25%
FIS211119C001250002021-10-27 3:59PM EDT125.000.950.000.000.00-1395,7306.25%
FIS211119C001300002021-10-27 3:39PM EDT130.000.450.000.000.00-1742,19912.50%
FIS211119C001350002021-10-27 3:15PM EDT135.000.250.000.000.00-271,04712.50%
FIS211119C001400002021-10-27 3:01PM EDT140.000.200.000.000.00-10431612.50%
FIS211119C001450002021-10-27 12:32PM EDT145.000.100.000.000.00-172,54425.00%
FIS211119C001500002021-10-22 10:06AM EDT150.000.200.000.000.00-113525.00%
FIS211119C001550002021-10-06 2:55PM EDT155.000.050.000.000.00-121025.00%
FIS211119C001600002021-10-18 9:57AM EDT160.000.100.000.000.00-63268825.00%
FIS211119C001650002021-10-21 1:51PM EDT165.000.050.000.000.00-115825.00%
FIS211119C001700002021-10-27 12:32PM EDT170.000.100.000.000.00-58625.00%
FIS211119C001750002021-08-25 5:24PM EDT175.000.900.000.550.00-12912886.04%
FIS211119C001800002021-08-23 10:08AM EDT180.000.130.004.200.00-12136.72%
FIS211119C002100002021-10-20 2:47PM EDT210.000.050.000.000.00--2050.00%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS211119P000800002021-10-27 10:24AM EDT80.000.160.000.000.00-1125.00%
FIS211119P000900002021-10-27 3:41PM EDT90.000.300.000.000.00-151625.00%
FIS211119P000950002021-10-27 11:54AM EDT95.000.350.000.000.00-44412.50%
FIS211119P001000002021-10-27 3:58PM EDT100.000.850.000.000.00-174212.50%
FIS211119P001050002021-10-27 3:24PM EDT105.001.410.000.000.00-2062566.25%
FIS211119P001100002021-10-27 3:36PM EDT110.002.600.000.000.00-1,3682,7613.13%
FIS211119P001150002021-10-27 3:51PM EDT115.004.500.000.000.00-1177560.00%
FIS211119P001200002021-10-27 3:39PM EDT120.007.600.000.000.00-9278,5390.00%
FIS211119P001250002021-10-27 1:24PM EDT125.0010.920.000.000.00-23620.00%
FIS211119P001300002021-10-27 3:10PM EDT130.0016.000.000.000.00-103260.00%
FIS211119P001350002021-10-21 11:13AM EDT135.0011.700.000.000.00-15610.00%
FIS211119P001400002021-10-14 1:49PM EDT140.0018.980.000.000.00-12570.00%
FIS211119P001450002021-10-05 3:13PM EDT145.0025.200.000.000.00-4660.00%
FIS211119P001500002021-08-25 5:24PM EDT150.0017.7026.6029.300.00-31720.00%
FIS211119P001550002021-08-25 5:24PM EDT155.0011.4031.8034.100.00-15160.00%
FIS211119P001600002021-09-21 12:37PM EDT160.0038.2032.7036.800.00-100.00%