Canada markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.70-0.27 (-0.54%)
At close: 04:03PM EDT
49.95 +0.25 (+0.50%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230421C000350002023-01-04 11:02AM EDT35.0035.0540.5041.200.00--1898.34%
FIS230421C000400002023-03-22 3:39PM EDT40.0012.179.6010.600.00-9763.09%
FIS230421C000450002023-03-14 9:37AM EDT45.0010.005.506.000.00--553.47%
FIS230421C000475002023-03-23 3:36PM EDT47.504.323.804.000.00-130451.47%
FIS230421C000500002023-03-24 3:58PM EDT50.002.352.252.40-0.40-14.55%9713546.29%
FIS230421C000525002023-03-24 2:37PM EDT52.501.201.151.30-0.35-22.58%34970243.41%
FIS230421C000550002023-03-24 3:50PM EDT55.000.550.500.60-0.20-26.67%271,57140.87%
FIS230421C000575002023-03-24 3:27PM EDT57.500.250.200.25-0.15-37.50%2672439.55%
FIS230421C000600002023-03-24 3:42PM EDT60.000.130.100.15+0.08+160.00%102,33842.58%
FIS230421C000625002023-03-23 12:41PM EDT62.500.140.000.150.00-547149.51%
FIS230421C000650002023-03-24 12:49PM EDT65.000.060.000.10-0.02-25.00%12,87552.15%
FIS230421C000675002023-03-23 11:26AM EDT67.500.080.000.100.00-31,83151.95%
FIS230421C000700002023-03-22 10:22AM EDT70.000.050.000.100.00-13,69657.03%
FIS230421C000725002023-03-23 9:37AM EDT72.500.080.000.500.00-11,92980.66%
FIS230421C000750002023-03-23 11:07AM EDT75.000.050.000.050.00-113,77860.94%
FIS230421C000775002023-03-24 3:39PM EDT77.500.100.000.30+0.04+66.67%12,66083.59%
FIS230421C000800002023-03-06 12:39PM EDT80.000.190.000.150.00-13,67079.49%
FIS230421C000825002023-03-06 10:44AM EDT82.500.150.001.050.00-10269117.29%
FIS230421C000850002023-03-23 2:35PM EDT85.000.300.000.100.00-11,68183.20%
FIS230421C000875002023-02-15 1:58PM EDT87.500.100.002.750.00--5159.96%
FIS230421C000900002023-03-23 10:59AM EDT90.000.050.000.050.00-2083,19183.59%
FIS230421C000950002023-02-10 2:30PM EDT95.000.350.000.500.00-13330122.66%
FIS230421C001000002023-03-01 4:43PM EDT100.000.250.000.050.00-419596.09%
FIS230421C001050002022-12-02 11:55AM EDT105.000.220.000.200.00-153119.92%
FIS230421C001100002023-01-10 1:03PM EDT110.000.100.000.100.00-115115.63%
FIS230421C001150002023-01-10 4:08PM EDT115.000.050.000.100.00-1589121.09%
FIS230421C001200002022-10-18 9:56AM EDT120.000.500.000.200.00-817137.11%
FIS230421C001250002022-12-07 2:02PM EDT125.000.100.000.150.00-19137.50%
FIS230421C001450002022-10-21 9:57AM EDT145.000.050.000.300.00-11169.34%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS230421P000300002023-03-16 10:38AM EDT30.000.150.004.800.00--1212.45%
FIS230421P000325002023-03-24 10:57AM EDT32.500.130.000.25-0.27-67.50%101583.98%
FIS230421P000350002023-03-20 12:32PM EDT35.000.200.000.500.00-11582.03%
FIS230421P000375002023-03-23 2:07PM EDT37.500.100.100.250.00-126163.48%
FIS230421P000400002023-03-24 10:48AM EDT40.000.440.150.45+0.05+12.82%204558.40%
FIS230421P000425002023-03-24 1:40PM EDT42.500.600.400.60+0.05+9.09%2852,87253.22%
FIS230421P000450002023-03-24 3:20PM EDT45.000.850.851.00-0.05-5.56%4073,48750.44%
FIS230421P000475002023-03-24 3:58PM EDT47.501.551.451.60+0.05+3.33%884547.53%
FIS230421P000500002023-03-24 3:07PM EDT50.002.542.352.55+0.14+5.83%1171,55043.56%
FIS230421P000525002023-03-24 1:39PM EDT52.504.073.704.00+0.37+10.00%91,01541.46%
FIS230421P000550002023-03-22 2:07PM EDT55.003.555.405.900.00-11,38740.92%
FIS230421P000575002023-03-24 12:49PM EDT57.508.277.508.30+0.57+7.40%228748.34%
FIS230421P000600002023-03-24 10:57AM EDT60.0011.159.9010.70+1.10+10.95%1091453.86%
FIS230421P000625002023-03-23 10:16AM EDT62.5011.3712.5013.200.00-1375961.87%
FIS230421P000650002023-03-22 3:48PM EDT65.0013.2814.9015.600.00-11,80464.75%
FIS230421P000675002023-03-17 9:30AM EDT67.5015.2717.4019.000.00-115976.27%
FIS230421P000700002023-03-23 10:29AM EDT70.0018.9319.8020.700.00-11,15682.81%
FIS230421P000725002023-03-20 3:26PM EDT72.5021.0022.4023.200.00-115488.96%
FIS230421P000750002023-03-13 12:19PM EDT75.0021.6024.3026.600.00-13978.71%
FIS230421P000775002023-03-23 10:16AM EDT77.5026.3326.7029.200.00-122883.59%
FIS230421P000800002023-03-24 9:31AM EDT80.0030.7029.2030.90+1.70+5.86%113115.43%
FIS230421P000825002023-03-10 11:13AM EDT82.5024.2731.0034.500.00-11158.45%
FIS230421P000850002023-02-13 4:01PM EDT85.0020.1532.8035.100.00-2520.00%
FIS230421P000900002023-02-21 1:45PM EDT90.0023.4538.8039.700.00-100.00%
FIS230421P000950002023-02-02 12:01PM EDT95.0016.6031.2033.800.00-220.00%
FIS230421P001000002022-12-01 3:46PM EDT100.0027.6031.9032.400.00-1000.00%
FIS230421P001100002022-11-03 10:32AM EDT110.0046.8035.7037.100.00-100.00%