Canada markets open in 4 hours 44 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.63+5.70 (+6.13%)
At close: 04:03PM EDT
98.63 0.00 (0.00%)
After hours: 04:41PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220715C000450002022-06-08 2:19PM EDT45.0058.600.000.000.00--00.00%
FIS220715C000750002022-03-29 12:55PM EDT75.0025.7528.7029.700.00-10184.81%
FIS220715C000800002022-06-24 12:10PM EDT80.0018.300.000.000.00-100.00%
FIS220715C000850002022-06-13 3:17PM EDT85.0012.100.000.000.00-100.00%
FIS220715C000900002022-06-21 12:08PM EDT90.004.710.000.000.00-500.00%
FIS220715C000950002022-06-24 2:17PM EDT95.005.210.000.000.00-4000.00%
FIS220715C001000002022-06-24 3:59PM EDT100.002.350.000.000.00-7601.56%
FIS220715C001050002022-06-24 1:06PM EDT105.000.870.000.000.00-706.25%
FIS220715C001100002022-06-24 3:43PM EDT110.000.250.000.000.00-6012.50%
FIS220715C001150002022-06-24 3:50PM EDT115.000.060.000.000.00-14012.50%
FIS220715C001200002022-06-24 10:55AM EDT120.000.040.000.000.00-11025.00%
FIS220715C001250002022-06-15 3:38PM EDT125.000.050.000.000.00-512025.00%
FIS220715C001300002022-06-15 10:45AM EDT130.000.060.000.000.00-500025.00%
FIS220715C001350002022-05-20 10:44AM EDT135.000.100.000.300.00-11,56468.56%
FIS220715C001400002022-06-23 3:52PM EDT140.000.050.000.000.00-25,102025.00%
FIS220715C001450002022-04-21 2:14PM EDT145.000.150.000.750.00-25194.34%
FIS220715C001500002022-03-14 12:17PM EDT150.000.130.000.000.00-2050.00%
FIS220715C001550002022-02-01 4:41PM EDT155.001.150.000.450.00-1798.34%
FIS220715C001650002021-11-04 10:47AM EDT165.001.400.500.700.00--2128.81%
FIS220715C001700002022-01-04 4:39PM EDT170.000.800.050.750.00--1125.20%
FIS220715C001800002022-04-12 9:53AM EDT180.000.100.000.300.00-2010,074117.19%
FIS220715C001850002022-02-09 10:36AM EDT185.000.150.050.800.00-50141.70%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220715P000500002022-06-03 10:14AM EDT50.000.100.000.000.00-23050.00%
FIS220715P000600002022-06-21 10:43AM EDT60.002.090.000.000.00-2050.00%
FIS220715P000650002022-06-08 10:10AM EDT65.000.050.000.000.00-2050.00%
FIS220715P000700002022-03-09 11:00AM EDT70.001.950.000.000.00-6825.00%
FIS220715P000750002022-06-22 10:18AM EDT75.000.200.000.000.00-10025.00%
FIS220715P000800002022-06-22 12:01PM EDT80.000.450.000.000.00-66025.00%
FIS220715P000850002022-06-24 2:26PM EDT85.000.400.000.000.00-1012.50%
FIS220715P000900002022-06-24 2:57PM EDT90.000.850.000.000.00-6012.50%
FIS220715P000950002022-06-24 3:50PM EDT95.001.750.000.000.00-7603.13%
FIS220715P001000002022-06-24 3:53PM EDT100.003.800.000.000.00-6000.00%
FIS220715P001050002022-06-14 11:24AM EDT105.009.750.000.000.00-100.00%
FIS220715P001100002022-06-22 12:14PM EDT110.0017.600.000.000.00-500.00%
FIS220715P001150002022-06-01 9:30AM EDT115.0011.100.000.000.00-100.00%
FIS220715P001200002022-06-23 9:42AM EDT120.0026.450.000.000.00-200.00%
FIS220715P001250002022-06-23 9:39AM EDT125.0032.160.000.000.00-400.00%
FIS220715P001300002022-01-18 11:43AM EDT130.0020.1030.5031.100.00-1120.00%
FIS220715P001350002021-12-13 4:39PM EDT135.0032.200.000.000.00-400.00%
FIS220715P001400002021-12-13 4:34PM EDT140.0036.800.000.000.00-300.00%
FIS220715P001450002021-12-13 1:11AM EDT145.0041.4029.2031.000.00--00.00%
FIS220715P001500002021-12-02 1:30PM EDT150.0045.8041.3043.800.00--30.00%