FIS - Fidelity National Information Services, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230616C00042500 | 2023-06-07 2:30PM EDT | 42.50 | 12.70 | 12.00 | 12.70 | 0.00 | - | 125 | 0 | 115.43% |
| FIS230616C00045000 | 2023-06-07 2:30PM EDT | 45.00 | 10.20 | 9.50 | 10.10 | 0.00 | - | 126 | 1 | 87.89% |
| FIS230616C00047500 | 2023-04-24 11:07AM EDT | 47.50 | 9.15 | 6.80 | 7.10 | 0.00 | - | - | 2 | 0.00% |
| FIS230616C00050000 | 2023-06-06 1:08PM EDT | 50.00 | 5.14 | 4.60 | 5.30 | 0.00 | - | 1 | 2 | 58.50% |
| FIS230616C00052500 | 2023-06-09 10:09AM EDT | 52.50 | 2.66 | 2.40 | 2.75 | -0.04 | -1.48% | 2 | 297 | 47.85% |
| FIS230616C00055000 | 2023-06-09 3:58PM EDT | 55.00 | 0.90 | 0.75 | 0.90 | +0.01 | +1.12% | 42 | 1,971 | 35.06% |
| FIS230616C00057500 | 2023-06-09 3:16PM EDT | 57.50 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 339 | 2,827 | 34.57% |
| FIS230616C00060000 | 2023-06-09 2:10PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 60 | 2,040 | 44.53% |
| FIS230616C00062500 | 2023-06-07 12:24PM EDT | 62.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 2,028 | 51.76% |
| FIS230616C00065000 | 2023-06-09 3:43PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 9 | 2,729 | 64.06% |
| FIS230616C00070000 | 2023-05-22 3:28PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 85.94% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230616P00035000 | 2023-05-15 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 149.22% |
| FIS230616P00042500 | 2023-05-23 9:47AM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 135.35% |
| FIS230616P00045000 | 2023-05-24 12:54PM EDT | 45.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 90 | 111.13% |
| FIS230616P00047500 | 2023-06-09 11:44AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 1 | 510 | 55.08% |
| FIS230616P00050000 | 2023-06-09 2:10PM EDT | 50.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 30 | 297 | 43.75% |
| FIS230616P00052500 | 2023-06-09 3:14PM EDT | 52.50 | 0.26 | 0.25 | 0.35 | -0.19 | -42.22% | 64 | 386 | 37.60% |
| FIS230616P00055000 | 2023-06-09 3:42PM EDT | 55.00 | 1.05 | 1.05 | 1.15 | -0.54 | -33.96% | 23 | 2,420 | 32.03% |
| FIS230616P00057500 | 2023-06-08 10:56AM EDT | 57.50 | 3.37 | 2.55 | 3.10 | 0.00 | - | 1 | 966 | 37.79% |
| FIS230616P00060000 | 2023-05-12 3:45PM EDT | 60.00 | 5.80 | 4.80 | 5.70 | 0.00 | - | 3 | 43 | 62.70% |
| FIS230616P00062500 | 2023-05-31 1:52PM EDT | 62.50 | 8.68 | 7.30 | 8.20 | 0.00 | - | 12 | 12 | 80.27% |
| FIS230616P00065000 | 2023-05-30 3:51PM EDT | 65.00 | 11.45 | 9.80 | 10.70 | 0.00 | - | 5 | 41 | 96.19% |
| FIS230616P00070000 | 2023-05-18 12:27PM EDT | 70.00 | 13.70 | 15.10 | 15.60 | 0.00 | - | 45 | 196 | 70.31% |
© 2023 Yahoo. All rights reserved.