Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.12+1.61 (+1.60%)
At close: 04:03PM EDT
101.70 -0.42 (-0.41%)
After hours: 05:41PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220819C000700002022-01-03 11:24AM EDT70.0042.9848.6052.400.00-71762.55%
FIS220819C000800002022-02-17 4:33PM EDT80.0020.5018.2019.400.00--90.00%
FIS220819C000850002022-08-08 11:39AM EDT85.0013.9516.7017.500.00-319698.34%
FIS220819C000900002022-08-11 10:12AM EDT90.0012.0011.6012.500.00-217373.63%
FIS220819C000950002022-08-12 3:43PM EDT95.007.306.807.60+0.90+14.06%12,26552.54%
FIS220819C001000002022-08-11 3:11PM EDT100.001.902.552.900.00-161,39031.45%
FIS220819C001050002022-08-12 9:38AM EDT105.000.400.300.50+0.05+14.29%82,95228.81%
FIS220819C001100002022-08-12 10:53AM EDT110.000.240.000.25+0.11+84.62%72,04443.46%
FIS220819C001150002022-08-12 10:53AM EDT115.000.180.000.20+0.13+260.00%237851.37%
FIS220819C001200002022-08-08 10:21AM EDT120.000.030.000.400.00-140374.61%
FIS220819C001250002022-07-12 3:12PM EDT125.000.050.000.150.00-248875.78%
FIS220819C001300002022-06-17 12:42PM EDT130.000.200.000.050.00-121876.56%
FIS220819C001350002022-05-26 12:14PM EDT135.000.500.000.750.00-150455129.69%
FIS220819C001400002022-05-03 10:11AM EDT140.000.450.000.750.00-60113142.58%
FIS220819C001450002022-07-11 12:47PM EDT145.000.050.000.200.00-1316125.39%
FIS220819C001500002022-03-24 2:17PM EDT150.000.900.001.500.00-25190.92%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220819P000600002022-07-07 10:52AM EDT60.000.480.000.150.00-27183.59%
FIS220819P000650002022-07-14 10:26AM EDT65.000.310.000.200.00--16164.84%
FIS220819P000700002022-08-04 10:06AM EDT70.000.050.000.300.00-237149.61%
FIS220819P000750002022-08-04 9:30AM EDT75.000.030.000.400.00-5146132.23%
FIS220819P000800002022-08-04 12:34PM EDT80.000.100.000.150.00-101,34592.19%
FIS220819P000850002022-08-09 2:35PM EDT85.000.120.000.100.00-9971,35567.58%
FIS220819P000900002022-08-10 9:33AM EDT90.000.150.000.150.00-1053252.34%
FIS220819P000950002022-08-11 2:56PM EDT95.000.250.050.150.00-64,68138.28%
FIS220819P001000002022-08-12 2:34PM EDT100.000.600.500.65-0.70-53.85%81,15528.52%
FIS220819P001050002022-08-11 10:04AM EDT105.003.982.853.400.00-117729.35%
FIS220819P001100002022-08-10 3:37PM EDT110.0010.467.408.300.00-2050.20%
FIS220819P001150002022-06-17 2:50PM EDT115.0023.1420.5021.200.00-127243.31%
FIS220819P001200002022-05-03 9:30AM EDT120.0020.8218.1018.900.00-1996.58%
FIS220819P001250002022-02-15 4:59PM EDT125.0025.0030.5032.000.00-311303.86%
FIS220819P001350002022-03-16 11:21AM EDT135.0040.8531.6034.000.00--5166.60%
FIS220819P001400002021-12-13 6:41PM EDT140.0037.300.000.000.00--00.00%
FIS220819P001450002021-12-13 3:55PM EDT145.0041.700.000.000.00-100.00%