Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517C00042500 | 2024-05-01 12:40PM EDT | 42.50 | 24.60 | 30.10 | 34.30 | 0.00 | - | - | 1 | 181.25% |
| FIS240517C00047500 | 2024-04-15 3:18PM EDT | 47.50 | 23.10 | 25.10 | 29.30 | 0.00 | - | - | 1 | 148.44% |
| FIS240517C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 13.17 | 19.10 | 21.60 | 0.00 | - | 3 | 7 | 171.48% |
| FIS240517C00057500 | 2024-03-01 1:48PM EDT | 57.50 | 12.25 | 15.70 | 19.50 | 0.00 | - | 1 | 1 | 135.55% |
| FIS240517C00060000 | 2024-05-07 3:01PM EDT | 60.00 | 13.90 | 12.80 | 14.90 | 0.00 | - | 3 | 10 | 102.93% |
| FIS240517C00061000 | 2024-05-09 3:10PM EDT | 61.00 | 12.60 | 11.60 | 15.40 | 0.00 | - | 3 | 7 | 171.68% |
| FIS240517C00062000 | 2024-05-09 2:50PM EDT | 62.00 | 11.60 | 10.70 | 14.40 | 0.00 | - | 5 | 5 | 162.70% |
| FIS240517C00062500 | 2024-05-09 11:20AM EDT | 62.50 | 11.40 | 10.20 | 13.90 | 0.00 | - | 3 | 33 | 158.20% |
| FIS240517C00063000 | 2024-05-08 10:35AM EDT | 63.00 | 10.40 | 9.70 | 13.40 | 0.00 | - | 3 | 3 | 153.71% |
| FIS240517C00064000 | 2024-05-09 2:49PM EDT | 64.00 | 9.70 | 8.70 | 12.40 | 0.00 | - | 6 | 14 | 144.82% |
| FIS240517C00065000 | 2024-05-09 1:36PM EDT | 65.00 | 8.60 | 7.70 | 11.30 | 0.00 | - | 10 | 29 | 132.42% |
| FIS240517C00066000 | 2024-05-09 11:30AM EDT | 66.00 | 8.00 | 7.30 | 10.30 | 0.00 | - | 3 | 7 | 58.59% |
| FIS240517C00066500 | 2024-05-09 12:06PM EDT | 66.50 | 7.40 | 6.20 | 9.50 | 0.00 | - | 6 | 7 | 109.08% |
| FIS240517C00067000 | 2024-05-07 3:42PM EDT | 67.00 | 7.30 | 5.70 | 9.30 | 0.00 | - | - | 3 | 114.75% |
| FIS240517C00067500 | 2024-05-08 2:38PM EDT | 67.50 | 6.50 | 5.20 | 8.30 | 0.00 | - | 13 | 198 | 93.85% |
| FIS240517C00068000 | 2024-05-02 11:13AM EDT | 68.00 | 3.30 | 4.70 | 8.30 | 0.00 | - | - | 12 | 105.86% |
| FIS240517C00069000 | 2024-05-06 3:38PM EDT | 69.00 | 3.80 | 3.70 | 6.80 | 0.00 | - | 1 | 3 | 81.35% |
| FIS240517C00070000 | 2024-05-10 1:50PM EDT | 70.00 | 4.40 | 3.50 | 5.00 | 0.00 | - | 22 | 1,160 | 45.22% |
| FIS240517C00071000 | 2024-05-10 3:54PM EDT | 71.00 | 3.74 | 3.70 | 3.90 | +1.50 | +66.96% | 14 | 104 | 34.28% |
| FIS240517C00072000 | 2024-05-10 10:24AM EDT | 72.00 | 2.80 | 2.00 | 2.95 | +0.75 | +36.59% | 8 | 256 | 29.44% |
| FIS240517C00072500 | 2024-05-10 2:43PM EDT | 72.50 | 2.03 | 1.45 | 2.55 | +0.64 | +46.04% | 28 | 2,546 | 29.15% |
| FIS240517C00073000 | 2024-05-10 11:19AM EDT | 73.00 | 1.57 | 1.90 | 2.10 | -0.23 | -12.78% | 3 | 49 | 26.71% |
| FIS240517C00074000 | 2024-05-10 2:01PM EDT | 74.00 | 1.05 | 1.15 | 1.30 | +0.35 | +50.00% | 8 | 71 | 23.05% |
| FIS240517C00075000 | 2024-05-10 3:59PM EDT | 75.00 | 0.70 | 0.60 | 0.75 | +0.29 | +70.73% | 34 | 1,462 | 22.22% |
| FIS240517C00076000 | 2024-05-10 12:41PM EDT | 76.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 208 | 22.22% |
| FIS240517C00077000 | 2024-05-10 3:58PM EDT | 77.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 420 | 5 | 22.61% |
| FIS240517C00077500 | 2024-05-08 3:13PM EDT | 77.50 | 0.20 | 0.10 | 0.15 | 0.00 | - | 5 | 898 | 23.44% |
| FIS240517C00078000 | 2024-05-10 11:33AM EDT | 78.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 3 | 26.17% |
| FIS240517C00079000 | 2024-05-10 1:07PM EDT | 79.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 5 | 31.35% |
| FIS240517C00080000 | 2024-05-10 1:50PM EDT | 80.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 2 | 261 | 36.33% |
| FIS240517C00082500 | 2024-05-06 2:57PM EDT | 82.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 73.10% |
| FIS240517C00083000 | 2024-04-22 10:36AM EDT | 83.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 3 | 75.88% |
| FIS240517C00085000 | 2024-05-08 11:44AM EDT | 85.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 54.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517P00050000 | 2024-04-24 1:15PM EDT | 50.00 | 0.07 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 190.53% |
| FIS240517P00057500 | 2024-03-14 11:35AM EDT | 57.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 17 | 36 | 117.97% |
| FIS240517P00058000 | 2024-05-10 11:37AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 53 | 64 | 78.91% |
| FIS240517P00059000 | 2024-05-07 10:40AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 214 | 81.25% |
| FIS240517P00060000 | 2024-05-10 3:10PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 20 | 43 | 76.17% |
| FIS240517P00061000 | 2024-05-10 3:10PM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 5 | 71.09% |
| FIS240517P00062000 | 2024-05-07 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 66.41% |
| FIS240517P00062500 | 2024-05-07 12:51PM EDT | 62.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 216 | 63.67% |
| FIS240517P00063000 | 2024-05-10 2:17PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | -0.41 | -89.13% | 8 | 23 | 61.33% |
| FIS240517P00065000 | 2024-05-10 3:38PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 3 | 356 | 58.40% |
| FIS240517P00066000 | 2024-05-07 2:27PM EDT | 66.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 14 | 50.20% |
| FIS240517P00066500 | 2024-05-01 3:36PM EDT | 66.50 | 2.35 | 0.05 | 0.10 | 0.00 | - | - | 5 | 50.39% |
| FIS240517P00067000 | 2024-05-10 3:01PM EDT | 67.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 5 | 47.66% |
| FIS240517P00067500 | 2024-05-10 11:35AM EDT | 67.50 | 0.14 | 0.05 | 1.35 | +0.09 | +180.00% | 2 | 160 | 76.95% |
| FIS240517P00068000 | 2024-05-10 2:17PM EDT | 68.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 16 | 162 | 49.81% |
| FIS240517P00069000 | 2024-05-10 2:33PM EDT | 69.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 100 | 61 | 43.75% |
| FIS240517P00070000 | 2024-05-10 11:13AM EDT | 70.00 | 0.20 | 0.05 | 0.20 | +0.02 | +11.11% | 6 | 482 | 37.70% |
| FIS240517P00071000 | 2024-05-10 3:11PM EDT | 71.00 | 0.14 | 0.05 | 0.15 | -0.11 | -44.00% | 7 | 534 | 29.00% |
| FIS240517P00072000 | 2024-05-10 1:01PM EDT | 72.00 | 0.23 | 0.10 | 0.20 | -0.12 | -34.29% | 21 | 206 | 25.20% |
| FIS240517P00072500 | 2024-05-10 3:17PM EDT | 72.50 | 0.27 | 0.15 | 0.25 | -0.43 | -61.43% | 104 | 249 | 23.73% |
| FIS240517P00073000 | 2024-05-10 1:21PM EDT | 73.00 | 0.43 | 0.25 | 0.35 | -0.22 | -33.85% | 40 | 31 | 23.39% |
| FIS240517P00074000 | 2024-05-10 3:24PM EDT | 74.00 | 0.65 | 0.45 | 0.60 | -0.45 | -40.91% | 16 | 107 | 21.53% |
| FIS240517P00075000 | 2024-05-10 1:57PM EDT | 75.00 | 1.17 | 0.90 | 1.05 | -0.33 | -22.00% | 1 | 138 | 20.75% |
| FIS240517P00076000 | 2024-05-07 10:34AM EDT | 76.00 | 2.25 | 1.55 | 2.10 | 0.00 | - | - | 23 | 31.45% |
| FIS240517P00077000 | 2024-05-01 3:32PM EDT | 77.00 | 9.90 | 2.35 | 2.95 | 0.00 | - | - | 3 | 35.35% |
| FIS240517P00077500 | 2024-04-18 9:52AM EDT | 77.50 | 7.60 | 2.80 | 4.90 | 0.00 | - | 2 | 23 | 50.49% |
| FIS240517P00079000 | 2024-05-09 10:03AM EDT | 79.00 | 4.90 | 3.50 | 6.00 | 0.00 | - | 2 | 2 | 79.79% |
| FIS240517P00080000 | 2024-05-09 1:04PM EDT | 80.00 | 6.30 | 4.30 | 5.80 | 0.00 | - | 3 | 3 | 49.81% |
| FIS240517P00082500 | 2024-04-10 1:21PM EDT | 82.50 | 9.80 | 6.90 | 8.40 | 0.00 | - | - | 0 | 67.82% |
| FIS240517P00090000 | 2024-03-26 10:15AM EDT | 90.00 | 18.22 | 19.70 | 20.10 | 0.00 | - | 1 | 0 | 232.03% |
| FIS240517P00095000 | 2024-03-27 11:56AM EDT | 95.00 | 22.20 | 23.00 | 27.90 | 0.00 | - | 1 | 0 | 275.49% |
© 2024 Yahoo. All rights reserved.