Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.04+0.61 (+0.49%)
At close: 4:02PM EDT
125.00 -0.04 (-0.03%)
After hours: 07:24PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS211119C000850002021-10-21 3:21PM EDT85.0039.2837.8042.400.00-1560.16%
FIS211119C001000002021-10-21 11:10AM EDT100.0024.0523.3026.800.00-1776.34%
FIS211119C001050002021-10-21 3:21PM EDT105.0019.5318.3021.700.00-2763.01%
FIS211119C001100002021-10-21 11:10AM EDT110.0014.8514.2016.900.00-14253.52%
FIS211119C001150002021-10-15 1:08PM EDT115.0010.8010.7011.400.00-212136.22%
FIS211119C001200002021-10-21 1:11PM EDT120.006.467.208.100.00-222938.40%
FIS211119C001250002021-10-22 2:52PM EDT125.004.404.104.30+0.70+18.92%205,70830.98%
FIS211119C001300002021-10-22 3:44PM EDT130.002.102.052.20+0.38+22.09%1802,22229.99%
FIS211119C001350002021-10-22 2:32PM EDT135.001.000.851.00+0.16+19.05%31,02829.57%
FIS211119C001400002021-10-21 3:10PM EDT140.000.380.300.450.00-733830.18%
FIS211119C001450002021-10-22 3:15PM EDT145.000.200.100.250.00-1862,54032.42%
FIS211119C001500002021-10-22 10:06AM EDT150.000.200.000.20+0.13+185.71%113536.62%
FIS211119C001550002021-10-06 2:55PM EDT155.000.050.000.200.00-121041.80%
FIS211119C001600002021-10-18 9:57AM EDT160.000.100.000.150.00-63268844.63%
FIS211119C001650002021-10-21 1:51PM EDT165.000.050.001.950.00-115870.41%
FIS211119C001700002021-10-07 2:15PM EDT170.000.100.001.750.00-18674.00%
FIS211119C001750002021-08-25 5:24PM EDT175.000.900.000.550.00-12912863.38%
FIS211119C001800002021-08-23 10:08AM EDT180.000.130.004.200.00-12103.93%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS211119P000800002021-10-22 10:18AM EDT80.000.08-0.20-0.08-50.00%3381.35%
FIS211119P000900002021-10-14 3:40PM EDT90.000.300.000.950.00-1273.24%
FIS211119P000950002021-10-13 12:06PM EDT95.000.480.000.300.00-14150.98%
FIS211119P001000002021-10-13 9:40AM EDT100.000.740.150.400.00-64251.51%
FIS211119P001050002021-10-22 12:32PM EDT105.000.350.300.40-0.05-12.50%120842.29%
FIS211119P001100002021-10-22 2:30PM EDT110.000.600.500.65-0.09-13.04%41,60337.72%
FIS211119P001150002021-10-22 3:13PM EDT115.001.121.051.20-0.21-15.79%13155934.49%
FIS211119P001200002021-10-22 12:18PM EDT120.002.202.102.30-0.30-12.00%4107,00932.26%
FIS211119P001250002021-10-22 2:33PM EDT125.003.904.004.30-0.65-14.29%7035631.29%
FIS211119P001300002021-10-21 3:19PM EDT130.007.716.707.200.00-433630.32%
FIS211119P001350002021-10-21 11:13AM EDT135.0011.7010.6011.000.00-156130.01%
FIS211119P001400002021-10-14 1:49PM EDT140.0018.9814.7016.800.00-125747.10%
FIS211119P001450002021-10-05 3:13PM EDT145.0025.2018.6021.900.00-46656.52%
FIS211119P001500002021-08-25 5:24PM EDT150.0017.7026.6029.300.00-317275.17%
FIS211119P001550002021-08-25 5:24PM EDT155.0011.4031.8034.100.00-151682.86%
FIS211119P001600002021-09-21 12:37PM EDT160.0038.2032.7036.800.00-1076.98%