Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:105.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220520C00105000 | 2022-05-17 3:42PM EDT | 2022-05-20 | 0.05 | 0.05 | 0.40 | -0.08 | -61.54% | 1 | 8,052 | 56.45% |
| FIS220617C00105000 | 2022-05-17 3:33PM EDT | 2022-06-17 | 1.35 | 1.15 | 1.65 | +0.20 | +17.39% | 16 | 1,692 | 34.77% |
| FIS220715C00105000 | 2022-05-16 12:18PM EDT | 2022-07-15 | 2.10 | 2.35 | 2.75 | 0.00 | - | 21 | 466 | 33.23% |
| FIS220819C00105000 | 2022-05-13 11:17AM EDT | 2022-08-19 | 4.10 | 4.00 | 4.30 | 0.00 | - | 27 | 522 | 34.64% |
| FIS220916C00105000 | 2022-05-17 12:41PM EDT | 2022-09-16 | 4.60 | 4.50 | 5.10 | +0.10 | +2.22% | 3 | 410 | 34.08% |
| FIS221021C00105000 | 2022-05-13 11:27AM EDT | 2022-10-21 | 5.80 | 5.40 | 6.20 | 0.00 | - | 4 | 79 | 34.42% |
| FIS221118C00105000 | 2022-05-04 11:18AM EDT | 2022-11-18 | 8.78 | 6.30 | 7.30 | 0.00 | - | - | 2 | 35.70% |
| FIS230120C00105000 | 2022-05-17 1:45PM EDT | 2023-01-20 | 7.95 | 7.80 | 8.80 | +1.30 | +19.55% | 26 | 333 | 35.51% |
| FIS240119C00105000 | 2022-05-12 9:32AM EDT | 2024-01-19 | 11.91 | 13.00 | 15.00 | 0.00 | - | 2 | 92 | 34.84% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220520P00105000 | 2022-05-17 3:31PM EDT | 2022-05-20 | 6.70 | 6.50 | 7.10 | -4.08 | -37.85% | 17 | 110 | 56.49% |
| FIS220617P00105000 | 2022-05-17 3:22PM EDT | 2022-06-17 | 8.43 | 8.10 | 8.90 | -5.17 | -38.01% | 1 | 172 | 40.26% |
| FIS220715P00105000 | 2022-05-06 10:08AM EDT | 2022-07-15 | 11.40 | 9.00 | 9.80 | 0.00 | - | 1 | 101 | 35.63% |
| FIS220819P00105000 | 2022-05-05 1:52PM EDT | 2022-08-19 | 11.00 | 10.70 | 11.30 | 0.00 | - | 37 | 70 | 36.22% |
| FIS220916P00105000 | 2022-05-16 11:28AM EDT | 2022-09-16 | 13.80 | 11.50 | 12.10 | 0.00 | - | 16 | 177 | 35.45% |
| FIS221021P00105000 | 2022-05-05 3:51PM EDT | 2022-10-21 | 12.40 | 12.30 | 13.10 | 0.00 | - | 16 | 40 | 35.23% |
| FIS221118P00105000 | 2022-05-09 1:28PM EDT | 2022-11-18 | 16.45 | 13.00 | 14.00 | 0.00 | - | 1 | 48 | 35.72% |
| FIS230120P00105000 | 2022-05-02 2:52PM EDT | 2023-01-20 | 17.04 | 14.30 | 15.40 | 0.00 | - | 5 | 371 | 35.22% |
| FIS240119P00105000 | 2022-05-12 11:50AM EDT | 2024-01-19 | 25.00 | 18.20 | 21.00 | 0.00 | - | 1 | 12 | 33.49% |
© 2022 Yahoo. All rights reserved.
