Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231215C00040000 | 2023-11-17 3:25PM EST | 40.00 | 14.75 | 16.40 | 17.70 | 0.00 | - | 3 | 0 | 91.60% |
| FIS231215C00045000 | 2023-11-17 9:47AM EST | 45.00 | 9.30 | 11.40 | 12.90 | 0.00 | - | 2 | 6 | 73.05% |
| FIS231215C00047500 | 2023-11-13 1:27PM EST | 47.50 | 5.56 | 9.00 | 10.30 | 0.00 | - | 10 | 135 | 59.47% |
| FIS231215C00050000 | 2023-11-24 11:42AM EST | 50.00 | 5.48 | 6.50 | 7.60 | 0.00 | - | 3 | 112 | 64.01% |
| FIS231215C00052500 | 2023-11-24 10:38AM EST | 52.50 | 4.80 | 4.00 | 5.30 | +1.70 | +54.84% | 1 | 330 | 53.13% |
| FIS231215C00055000 | 2023-11-28 3:13PM EST | 55.00 | 2.47 | 2.25 | 2.40 | +0.82 | +49.70% | 64 | 12,386 | 25.20% |
| FIS231215C00057500 | 2023-11-28 2:47PM EST | 57.50 | 0.95 | 0.75 | 0.85 | +0.45 | +90.00% | 772 | 1,011 | 22.75% |
| FIS231215C00060000 | 2023-11-28 1:45PM EST | 60.00 | 0.25 | 0.15 | 0.30 | +0.11 | +78.57% | 65 | 178 | 25.88% |
| FIS231215C00065000 | 2023-11-28 10:41AM EST | 65.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 17 | 32.81% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231215P00030000 | 2023-10-26 8:31AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 121.09% |
| FIS231215P00032500 | 2023-10-25 8:30AM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FIS231215P00035000 | 2023-11-21 10:34AM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 93.75% |
| FIS231215P00037500 | 2023-10-26 8:37AM EST | 37.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 0 | 89.84% |
| FIS231215P00040000 | 2023-11-20 3:59PM EST | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 77.34% |
| FIS231215P00042500 | 2023-11-07 2:47PM EST | 42.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 11 | 22 | 65.63% |
| FIS231215P00045000 | 2023-11-16 12:33PM EST | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 56 | 54.30% |
| FIS231215P00047500 | 2023-11-22 1:57PM EST | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 313 | 49.22% |
| FIS231215P00050000 | 2023-11-28 3:38PM EST | 50.00 | 0.07 | 0.00 | 0.10 | -0.06 | -46.15% | 15 | 499 | 37.50% |
| FIS231215P00052500 | 2023-11-28 11:11AM EST | 52.50 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 7 | 3,626 | 30.86% |
| FIS231215P00055000 | 2023-11-28 3:38PM EST | 55.00 | 0.59 | 0.55 | 0.65 | -0.41 | -41.00% | 19 | 71 | 29.15% |
| FIS231215P00057500 | 2023-11-28 10:34AM EST | 57.50 | 1.70 | 1.65 | 1.80 | -0.60 | -26.09% | 12 | 7 | 30.18% |
| FIS231215P00060000 | 2023-11-27 9:34AM EST | 60.00 | 4.89 | 3.60 | 3.80 | 0.00 | - | 5 | 2 | 37.01% |
| FIS231215P00075000 | 2023-11-14 9:41AM EST | 75.00 | 21.40 | 17.80 | 19.20 | 0.00 | - | - | 0 | 88.38% |
© 2023 Yahoo. All rights reserved.