Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220715C00045000 | 2022-06-08 2:19PM EDT | 45.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS220715C00075000 | 2022-03-29 12:55PM EDT | 75.00 | 25.75 | 28.70 | 29.70 | 0.00 | - | 1 | 0 | 184.81% |
| FIS220715C00080000 | 2022-06-24 12:10PM EDT | 80.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715C00085000 | 2022-06-13 3:17PM EDT | 85.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715C00090000 | 2022-06-21 12:08PM EDT | 90.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS220715C00095000 | 2022-06-24 2:17PM EDT | 95.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FIS220715C00100000 | 2022-06-24 3:59PM EDT | 100.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| FIS220715C00105000 | 2022-06-24 1:06PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FIS220715C00110000 | 2022-06-24 3:43PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FIS220715C00115000 | 2022-06-24 3:50PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FIS220715C00120000 | 2022-06-24 10:55AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FIS220715C00125000 | 2022-06-15 3:38PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 25.00% |
| FIS220715C00130000 | 2022-06-15 10:45AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| FIS220715C00135000 | 2022-05-20 10:44AM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,564 | 68.56% |
| FIS220715C00140000 | 2022-06-23 3:52PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25,102 | 0 | 25.00% |
| FIS220715C00145000 | 2022-04-21 2:14PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 94.34% |
| FIS220715C00150000 | 2022-03-14 12:17PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS220715C00155000 | 2022-02-01 4:41PM EDT | 155.00 | 1.15 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 98.34% |
| FIS220715C00165000 | 2021-11-04 10:47AM EDT | 165.00 | 1.40 | 0.50 | 0.70 | 0.00 | - | - | 2 | 128.81% |
| FIS220715C00170000 | 2022-01-04 4:39PM EDT | 170.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 1 | 125.20% |
| FIS220715C00180000 | 2022-04-12 9:53AM EDT | 180.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 10,074 | 117.19% |
| FIS220715C00185000 | 2022-02-09 10:36AM EDT | 185.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 5 | 0 | 141.70% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220715P00050000 | 2022-06-03 10:14AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| FIS220715P00060000 | 2022-06-21 10:43AM EDT | 60.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS220715P00065000 | 2022-06-08 10:10AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS220715P00070000 | 2022-03-09 11:00AM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| FIS220715P00075000 | 2022-06-22 10:18AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FIS220715P00080000 | 2022-06-22 12:01PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| FIS220715P00085000 | 2022-06-24 2:26PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS220715P00090000 | 2022-06-24 2:57PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FIS220715P00095000 | 2022-06-24 3:50PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| FIS220715P00100000 | 2022-06-24 3:53PM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| FIS220715P00105000 | 2022-06-14 11:24AM EDT | 105.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715P00110000 | 2022-06-22 12:14PM EDT | 110.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS220715P00115000 | 2022-06-01 9:30AM EDT | 115.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS220715P00120000 | 2022-06-23 9:42AM EDT | 120.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS220715P00125000 | 2022-06-23 9:39AM EDT | 125.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIS220715P00130000 | 2022-01-18 11:43AM EDT | 130.00 | 20.10 | 30.50 | 31.10 | 0.00 | - | 1 | 12 | 0.00% |
| FIS220715P00135000 | 2021-12-13 4:39PM EDT | 135.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIS220715P00140000 | 2021-12-13 4:34PM EDT | 140.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS220715P00145000 | 2021-12-13 1:11AM EDT | 145.00 | 41.40 | 29.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| FIS220715P00150000 | 2021-12-02 1:30PM EDT | 150.00 | 45.80 | 41.30 | 43.80 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
