Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421C00035000 | 2023-01-04 11:02AM EDT | 35.00 | 35.05 | 40.50 | 41.20 | 0.00 | - | - | 1 | 898.34% |
| FIS230421C00040000 | 2023-03-22 3:39PM EDT | 40.00 | 12.17 | 9.60 | 10.60 | 0.00 | - | 9 | 7 | 63.09% |
| FIS230421C00045000 | 2023-03-14 9:37AM EDT | 45.00 | 10.00 | 5.50 | 6.00 | 0.00 | - | - | 5 | 53.47% |
| FIS230421C00047500 | 2023-03-23 3:36PM EDT | 47.50 | 4.32 | 3.80 | 4.00 | 0.00 | - | 1 | 304 | 51.47% |
| FIS230421C00050000 | 2023-03-24 3:58PM EDT | 50.00 | 2.35 | 2.25 | 2.40 | -0.40 | -14.55% | 97 | 135 | 46.29% |
| FIS230421C00052500 | 2023-03-24 2:37PM EDT | 52.50 | 1.20 | 1.15 | 1.30 | -0.35 | -22.58% | 349 | 702 | 43.41% |
| FIS230421C00055000 | 2023-03-24 3:50PM EDT | 55.00 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 27 | 1,571 | 40.87% |
| FIS230421C00057500 | 2023-03-24 3:27PM EDT | 57.50 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 26 | 724 | 39.55% |
| FIS230421C00060000 | 2023-03-24 3:42PM EDT | 60.00 | 0.13 | 0.10 | 0.15 | +0.08 | +160.00% | 10 | 2,338 | 42.58% |
| FIS230421C00062500 | 2023-03-23 12:41PM EDT | 62.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 5 | 471 | 49.51% |
| FIS230421C00065000 | 2023-03-24 12:49PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 1 | 2,875 | 52.15% |
| FIS230421C00067500 | 2023-03-23 11:26AM EDT | 67.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 1,831 | 51.95% |
| FIS230421C00070000 | 2023-03-22 10:22AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,696 | 57.03% |
| FIS230421C00072500 | 2023-03-23 9:37AM EDT | 72.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 1,929 | 80.66% |
| FIS230421C00075000 | 2023-03-23 11:07AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13,778 | 60.94% |
| FIS230421C00077500 | 2023-03-24 3:39PM EDT | 77.50 | 0.10 | 0.00 | 0.30 | +0.04 | +66.67% | 1 | 2,660 | 83.59% |
| FIS230421C00080000 | 2023-03-06 12:39PM EDT | 80.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 3,670 | 79.49% |
| FIS230421C00082500 | 2023-03-06 10:44AM EDT | 82.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | 10 | 269 | 117.29% |
| FIS230421C00085000 | 2023-03-23 2:35PM EDT | 85.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1,681 | 83.20% |
| FIS230421C00087500 | 2023-02-15 1:58PM EDT | 87.50 | 0.10 | 0.00 | 2.75 | 0.00 | - | - | 5 | 159.96% |
| FIS230421C00090000 | 2023-03-23 10:59AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 3,191 | 83.59% |
| FIS230421C00095000 | 2023-02-10 2:30PM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 13 | 330 | 122.66% |
| FIS230421C00100000 | 2023-03-01 4:43PM EDT | 100.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 195 | 96.09% |
| FIS230421C00105000 | 2022-12-02 11:55AM EDT | 105.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 119.92% |
| FIS230421C00110000 | 2023-01-10 1:03PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 115.63% |
| FIS230421C00115000 | 2023-01-10 4:08PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 89 | 121.09% |
| FIS230421C00120000 | 2022-10-18 9:56AM EDT | 120.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 8 | 17 | 137.11% |
| FIS230421C00125000 | 2022-12-07 2:02PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 137.50% |
| FIS230421C00145000 | 2022-10-21 9:57AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 169.34% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421P00030000 | 2023-03-16 10:38AM EDT | 30.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 212.45% |
| FIS230421P00032500 | 2023-03-24 10:57AM EDT | 32.50 | 0.13 | 0.00 | 0.25 | -0.27 | -67.50% | 10 | 15 | 83.98% |
| FIS230421P00035000 | 2023-03-20 12:32PM EDT | 35.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 82.03% |
| FIS230421P00037500 | 2023-03-23 2:07PM EDT | 37.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 261 | 63.48% |
| FIS230421P00040000 | 2023-03-24 10:48AM EDT | 40.00 | 0.44 | 0.15 | 0.45 | +0.05 | +12.82% | 20 | 45 | 58.40% |
| FIS230421P00042500 | 2023-03-24 1:40PM EDT | 42.50 | 0.60 | 0.40 | 0.60 | +0.05 | +9.09% | 285 | 2,872 | 53.22% |
| FIS230421P00045000 | 2023-03-24 3:20PM EDT | 45.00 | 0.85 | 0.85 | 1.00 | -0.05 | -5.56% | 407 | 3,487 | 50.44% |
| FIS230421P00047500 | 2023-03-24 3:58PM EDT | 47.50 | 1.55 | 1.45 | 1.60 | +0.05 | +3.33% | 8 | 845 | 47.53% |
| FIS230421P00050000 | 2023-03-24 3:07PM EDT | 50.00 | 2.54 | 2.35 | 2.55 | +0.14 | +5.83% | 117 | 1,550 | 43.56% |
| FIS230421P00052500 | 2023-03-24 1:39PM EDT | 52.50 | 4.07 | 3.70 | 4.00 | +0.37 | +10.00% | 9 | 1,015 | 41.46% |
| FIS230421P00055000 | 2023-03-22 2:07PM EDT | 55.00 | 3.55 | 5.40 | 5.90 | 0.00 | - | 1 | 1,387 | 40.92% |
| FIS230421P00057500 | 2023-03-24 12:49PM EDT | 57.50 | 8.27 | 7.50 | 8.30 | +0.57 | +7.40% | 2 | 287 | 48.34% |
| FIS230421P00060000 | 2023-03-24 10:57AM EDT | 60.00 | 11.15 | 9.90 | 10.70 | +1.10 | +10.95% | 10 | 914 | 53.86% |
| FIS230421P00062500 | 2023-03-23 10:16AM EDT | 62.50 | 11.37 | 12.50 | 13.20 | 0.00 | - | 13 | 759 | 61.87% |
| FIS230421P00065000 | 2023-03-22 3:48PM EDT | 65.00 | 13.28 | 14.90 | 15.60 | 0.00 | - | 1 | 1,804 | 64.75% |
| FIS230421P00067500 | 2023-03-17 9:30AM EDT | 67.50 | 15.27 | 17.40 | 19.00 | 0.00 | - | 1 | 159 | 76.27% |
| FIS230421P00070000 | 2023-03-23 10:29AM EDT | 70.00 | 18.93 | 19.80 | 20.70 | 0.00 | - | 1 | 1,156 | 82.81% |
| FIS230421P00072500 | 2023-03-20 3:26PM EDT | 72.50 | 21.00 | 22.40 | 23.20 | 0.00 | - | 1 | 154 | 88.96% |
| FIS230421P00075000 | 2023-03-13 12:19PM EDT | 75.00 | 21.60 | 24.30 | 26.60 | 0.00 | - | 1 | 39 | 78.71% |
| FIS230421P00077500 | 2023-03-23 10:16AM EDT | 77.50 | 26.33 | 26.70 | 29.20 | 0.00 | - | 12 | 28 | 83.59% |
| FIS230421P00080000 | 2023-03-24 9:31AM EDT | 80.00 | 30.70 | 29.20 | 30.90 | +1.70 | +5.86% | 1 | 13 | 115.43% |
| FIS230421P00082500 | 2023-03-10 11:13AM EDT | 82.50 | 24.27 | 31.00 | 34.50 | 0.00 | - | 1 | 1 | 158.45% |
| FIS230421P00085000 | 2023-02-13 4:01PM EDT | 85.00 | 20.15 | 32.80 | 35.10 | 0.00 | - | 2 | 52 | 0.00% |
| FIS230421P00090000 | 2023-02-21 1:45PM EDT | 90.00 | 23.45 | 38.80 | 39.70 | 0.00 | - | 1 | 0 | 0.00% |
| FIS230421P00095000 | 2023-02-02 12:01PM EDT | 95.00 | 16.60 | 31.20 | 33.80 | 0.00 | - | 2 | 2 | 0.00% |
| FIS230421P00100000 | 2022-12-01 3:46PM EDT | 100.00 | 27.60 | 31.90 | 32.40 | 0.00 | - | 10 | 0 | 0.00% |
| FIS230421P00110000 | 2022-11-03 10:32AM EDT | 110.00 | 46.80 | 35.70 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
