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
After hours: 07:24PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS211119C00085000 | 2021-10-21 3:21PM EDT | 85.00 | 39.28 | 37.80 | 42.40 | 0.00 | - | 1 | 5 | 60.16% |
| FIS211119C00100000 | 2021-10-21 11:10AM EDT | 100.00 | 24.05 | 23.30 | 26.80 | 0.00 | - | 1 | 7 | 76.34% |
| FIS211119C00105000 | 2021-10-21 3:21PM EDT | 105.00 | 19.53 | 18.30 | 21.70 | 0.00 | - | 2 | 7 | 63.01% |
| FIS211119C00110000 | 2021-10-21 11:10AM EDT | 110.00 | 14.85 | 14.20 | 16.90 | 0.00 | - | 1 | 42 | 53.52% |
| FIS211119C00115000 | 2021-10-15 1:08PM EDT | 115.00 | 10.80 | 10.70 | 11.40 | 0.00 | - | 21 | 21 | 36.22% |
| FIS211119C00120000 | 2021-10-21 1:11PM EDT | 120.00 | 6.46 | 7.20 | 8.10 | 0.00 | - | 2 | 229 | 38.40% |
| FIS211119C00125000 | 2021-10-22 2:52PM EDT | 125.00 | 4.40 | 4.10 | 4.30 | +0.70 | +18.92% | 20 | 5,708 | 30.98% |
| FIS211119C00130000 | 2021-10-22 3:44PM EDT | 130.00 | 2.10 | 2.05 | 2.20 | +0.38 | +22.09% | 180 | 2,222 | 29.99% |
| FIS211119C00135000 | 2021-10-22 2:32PM EDT | 135.00 | 1.00 | 0.85 | 1.00 | +0.16 | +19.05% | 3 | 1,028 | 29.57% |
| FIS211119C00140000 | 2021-10-21 3:10PM EDT | 140.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | 7 | 338 | 30.18% |
| FIS211119C00145000 | 2021-10-22 3:15PM EDT | 145.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 186 | 2,540 | 32.42% |
| FIS211119C00150000 | 2021-10-22 10:06AM EDT | 150.00 | 0.20 | 0.00 | 0.20 | +0.13 | +185.71% | 1 | 135 | 36.62% |
| FIS211119C00155000 | 2021-10-06 2:55PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 41.80% |
| FIS211119C00160000 | 2021-10-18 9:57AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 632 | 688 | 44.63% |
| FIS211119C00165000 | 2021-10-21 1:51PM EDT | 165.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 158 | 70.41% |
| FIS211119C00170000 | 2021-10-07 2:15PM EDT | 170.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 86 | 74.00% |
| FIS211119C00175000 | 2021-08-25 5:24PM EDT | 175.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 129 | 128 | 63.38% |
| FIS211119C00180000 | 2021-08-23 10:08AM EDT | 180.00 | 0.13 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 103.93% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS211119P00080000 | 2021-10-22 10:18AM EDT | 80.00 | 0.08 | - | 0.20 | -0.08 | -50.00% | 3 | 3 | 81.35% |
| FIS211119P00090000 | 2021-10-14 3:40PM EDT | 90.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 73.24% |
| FIS211119P00095000 | 2021-10-13 12:06PM EDT | 95.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 50.98% |
| FIS211119P00100000 | 2021-10-13 9:40AM EDT | 100.00 | 0.74 | 0.15 | 0.40 | 0.00 | - | 6 | 42 | 51.51% |
| FIS211119P00105000 | 2021-10-22 12:32PM EDT | 105.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 1 | 208 | 42.29% |
| FIS211119P00110000 | 2021-10-22 2:30PM EDT | 110.00 | 0.60 | 0.50 | 0.65 | -0.09 | -13.04% | 4 | 1,603 | 37.72% |
| FIS211119P00115000 | 2021-10-22 3:13PM EDT | 115.00 | 1.12 | 1.05 | 1.20 | -0.21 | -15.79% | 131 | 559 | 34.49% |
| FIS211119P00120000 | 2021-10-22 12:18PM EDT | 120.00 | 2.20 | 2.10 | 2.30 | -0.30 | -12.00% | 410 | 7,009 | 32.26% |
| FIS211119P00125000 | 2021-10-22 2:33PM EDT | 125.00 | 3.90 | 4.00 | 4.30 | -0.65 | -14.29% | 70 | 356 | 31.29% |
| FIS211119P00130000 | 2021-10-21 3:19PM EDT | 130.00 | 7.71 | 6.70 | 7.20 | 0.00 | - | 4 | 336 | 30.32% |
| FIS211119P00135000 | 2021-10-21 11:13AM EDT | 135.00 | 11.70 | 10.60 | 11.00 | 0.00 | - | 1 | 561 | 30.01% |
| FIS211119P00140000 | 2021-10-14 1:49PM EDT | 140.00 | 18.98 | 14.70 | 16.80 | 0.00 | - | 1 | 257 | 47.10% |
| FIS211119P00145000 | 2021-10-05 3:13PM EDT | 145.00 | 25.20 | 18.60 | 21.90 | 0.00 | - | 4 | 66 | 56.52% |
| FIS211119P00150000 | 2021-08-25 5:24PM EDT | 150.00 | 17.70 | 26.60 | 29.30 | 0.00 | - | 3 | 172 | 75.17% |
| FIS211119P00155000 | 2021-08-25 5:24PM EDT | 155.00 | 11.40 | 31.80 | 34.10 | 0.00 | - | 15 | 16 | 82.86% |
| FIS211119P00160000 | 2021-09-21 12:37PM EDT | 160.00 | 38.20 | 32.70 | 36.80 | 0.00 | - | 1 | 0 | 76.98% |
© 2021 Verizon Media. All rights reserved.
