Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00070000 | 2024-05-09 10:53AM EDT | 2024-05-10 | 4.10 | 1.80 | 5.60 | 0.00 | - | 2 | 613 | 207.23% |
| FIS240517C00070000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 4.40 | 3.50 | 6.30 | 0.00 | - | 12 | 1,160 | 53.32% |
| FIS240524C00070000 | 2024-05-07 9:48AM EDT | 2024-05-24 | 5.70 | 2.20 | 6.20 | 0.00 | - | 1 | 49 | 65.09% |
| FIS240531C00070000 | 2024-05-06 1:17PM EDT | 2024-05-31 | 3.50 | 2.65 | 5.30 | 0.00 | - | - | 1 | 39.21% |
| FIS240614C00070000 | 2024-05-08 12:43PM EDT | 2024-06-14 | 4.20 | 2.65 | 6.60 | 0.00 | - | - | 1 | 46.83% |
| FIS240621C00070000 | 2024-05-09 10:59AM EDT | 2024-06-21 | 4.80 | 3.50 | 6.60 | 0.00 | - | 2 | 694 | 42.85% |
| FIS240719C00070000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 5.30 | 3.60 | 7.10 | 0.00 | - | 19 | 311 | 37.57% |
| FIS241018C00070000 | 2024-05-09 12:52PM EDT | 2024-10-18 | 7.36 | 7.30 | 7.90 | 0.00 | - | 1 | 131 | 29.29% |
| FIS250117C00070000 | 2024-05-09 10:59AM EDT | 2025-01-17 | 9.60 | 9.30 | 10.00 | 0.00 | - | 8 | 2,020 | 32.54% |
| FIS251219C00070000 | 2024-05-07 3:04PM EDT | 2025-12-19 | 14.40 | 11.60 | 16.50 | 0.00 | - | 22 | 88 | 39.70% |
| FIS260116C00070000 | 2024-05-07 3:04PM EDT | 2026-01-16 | 14.70 | 13.20 | 16.50 | 0.00 | - | 24 | 28 | 38.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510P00070000 | 2024-05-08 3:34PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 189 | 112.70% |
| FIS240517P00070000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 0.18 | 0.05 | 0.20 | 0.00 | - | 3 | 482 | 32.52% |
| FIS240524P00070000 | 2024-05-07 10:49AM EDT | 2024-05-24 | 0.26 | 0.15 | 0.30 | 0.00 | - | 6 | 70 | 26.95% |
| FIS240531P00070000 | 2024-05-03 1:11PM EDT | 2024-05-31 | 2.75 | 0.15 | 0.50 | 0.00 | - | 3 | 29 | 26.73% |
| FIS240607P00070000 | 2024-05-08 11:11AM EDT | 2024-06-07 | 0.70 | 0.10 | 1.45 | 0.00 | - | - | 8 | 38.06% |
| FIS240614P00070000 | 2024-05-07 10:40AM EDT | 2024-06-14 | 0.65 | 0.25 | 0.70 | 0.00 | - | - | 0 | 23.98% |
| FIS240621P00070000 | 2024-05-09 9:55AM EDT | 2024-06-21 | 0.75 | 0.65 | 0.80 | 0.00 | - | 14 | 296 | 23.29% |
| FIS240719P00070000 | 2024-05-09 1:41PM EDT | 2024-07-19 | 1.30 | 0.90 | 1.45 | 0.00 | - | 42 | 353 | 24.33% |
| FIS241018P00070000 | 2024-05-08 9:53AM EDT | 2024-10-18 | 2.90 | 2.75 | 3.20 | 0.00 | - | 2 | 68 | 26.11% |
| FIS250117P00070000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 4.07 | 4.10 | 4.30 | 0.00 | - | 3 | 343 | 25.72% |
| FIS251219P00070000 | 2024-04-19 11:22AM EDT | 2025-12-19 | 9.30 | 6.00 | 8.60 | 0.00 | - | 1 | 19 | 29.03% |
| FIS260116P00070000 | 2024-05-08 2:51PM EDT | 2026-01-16 | 7.60 | 6.10 | 8.30 | 0.00 | - | 11 | 52 | 27.53% |
© 2024 Yahoo. All rights reserved.