Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220819C00070000 | 2022-01-03 11:24AM EDT | 70.00 | 42.98 | 48.60 | 52.40 | 0.00 | - | 7 | 1 | 762.55% |
| FIS220819C00080000 | 2022-02-17 4:33PM EDT | 80.00 | 20.50 | 18.20 | 19.40 | 0.00 | - | - | 9 | 0.00% |
| FIS220819C00085000 | 2022-08-08 11:39AM EDT | 85.00 | 13.95 | 16.70 | 17.50 | 0.00 | - | 3 | 196 | 98.34% |
| FIS220819C00090000 | 2022-08-11 10:12AM EDT | 90.00 | 12.00 | 11.60 | 12.50 | 0.00 | - | 2 | 173 | 73.63% |
| FIS220819C00095000 | 2022-08-12 3:43PM EDT | 95.00 | 7.30 | 6.80 | 7.60 | +0.90 | +14.06% | 1 | 2,265 | 52.54% |
| FIS220819C00100000 | 2022-08-11 3:11PM EDT | 100.00 | 1.90 | 2.55 | 2.90 | 0.00 | - | 16 | 1,390 | 31.45% |
| FIS220819C00105000 | 2022-08-12 9:38AM EDT | 105.00 | 0.40 | 0.30 | 0.50 | +0.05 | +14.29% | 8 | 2,952 | 28.81% |
| FIS220819C00110000 | 2022-08-12 10:53AM EDT | 110.00 | 0.24 | 0.00 | 0.25 | +0.11 | +84.62% | 7 | 2,044 | 43.46% |
| FIS220819C00115000 | 2022-08-12 10:53AM EDT | 115.00 | 0.18 | 0.00 | 0.20 | +0.13 | +260.00% | 2 | 378 | 51.37% |
| FIS220819C00120000 | 2022-08-08 10:21AM EDT | 120.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 403 | 74.61% |
| FIS220819C00125000 | 2022-07-12 3:12PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 488 | 75.78% |
| FIS220819C00130000 | 2022-06-17 12:42PM EDT | 130.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 18 | 76.56% |
| FIS220819C00135000 | 2022-05-26 12:14PM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 150 | 455 | 129.69% |
| FIS220819C00140000 | 2022-05-03 10:11AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 60 | 113 | 142.58% |
| FIS220819C00145000 | 2022-07-11 12:47PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 16 | 125.39% |
| FIS220819C00150000 | 2022-03-24 2:17PM EDT | 150.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 190.92% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220819P00060000 | 2022-07-07 10:52AM EDT | 60.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 183.59% |
| FIS220819P00065000 | 2022-07-14 10:26AM EDT | 65.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | - | 16 | 164.84% |
| FIS220819P00070000 | 2022-08-04 10:06AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 37 | 149.61% |
| FIS220819P00075000 | 2022-08-04 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 146 | 132.23% |
| FIS220819P00080000 | 2022-08-04 12:34PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,345 | 92.19% |
| FIS220819P00085000 | 2022-08-09 2:35PM EDT | 85.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 997 | 1,355 | 67.58% |
| FIS220819P00090000 | 2022-08-10 9:33AM EDT | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 532 | 52.34% |
| FIS220819P00095000 | 2022-08-11 2:56PM EDT | 95.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 6 | 4,681 | 38.28% |
| FIS220819P00100000 | 2022-08-12 2:34PM EDT | 100.00 | 0.60 | 0.50 | 0.65 | -0.70 | -53.85% | 8 | 1,155 | 28.52% |
| FIS220819P00105000 | 2022-08-11 10:04AM EDT | 105.00 | 3.98 | 2.85 | 3.40 | 0.00 | - | 1 | 177 | 29.35% |
| FIS220819P00110000 | 2022-08-10 3:37PM EDT | 110.00 | 10.46 | 7.40 | 8.30 | 0.00 | - | 2 | 0 | 50.20% |
| FIS220819P00115000 | 2022-06-17 2:50PM EDT | 115.00 | 23.14 | 20.50 | 21.20 | 0.00 | - | 1 | 27 | 243.31% |
| FIS220819P00120000 | 2022-05-03 9:30AM EDT | 120.00 | 20.82 | 18.10 | 18.90 | 0.00 | - | 1 | 9 | 96.58% |
| FIS220819P00125000 | 2022-02-15 4:59PM EDT | 125.00 | 25.00 | 30.50 | 32.00 | 0.00 | - | 3 | 11 | 303.86% |
| FIS220819P00135000 | 2022-03-16 11:21AM EDT | 135.00 | 40.85 | 31.60 | 34.00 | 0.00 | - | - | 5 | 166.60% |
| FIS220819P00140000 | 2021-12-13 6:41PM EDT | 140.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS220819P00145000 | 2021-12-13 3:55PM EDT | 145.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
