NYSE - Delayed Quote • USD
Fidelity National Information Services, Inc. (FIS)
At close: 4:00 PM EDT
After hours: 7:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426C00068000 | 4/12/2024 6:41 PM | 68 | 3.50 | 2.10 | 4.90 | 0.00 | 0.00% | 4 | 4 | 69.63% |
| FIS240426C00069000 | 4/24/2024 2:39 PM | 69 | 2.65 | 1.25 | 2.80 | 0.35 | 15.22% | 884 | 919 | 69.14% |
| FIS240426C00070000 | 4/22/2024 5:22 PM | 70 | 1.85 | 1.05 | 1.20 | 0.00 | 0.00% | 19 | 60 | 28.42% |
| FIS240426C00071000 | 4/24/2024 7:43 PM | 71 | 0.60 | 0.45 | 0.55 | -0.88 | -59.46% | 3 | 58 | 25.00% |
| FIS240426C00072000 | 4/24/2024 5:57 PM | 72 | 0.30 | 0.15 | 0.25 | -0.51 | -62.96% | 1 | 76 | 26.56% |
| FIS240426C00073000 | 4/24/2024 7:43 PM | 73 | 0.07 | 0.05 | 0.10 | -0.33 | -82.50% | 3 | 271 | 27.74% |
| FIS240426C00074000 | 4/24/2024 3:17 PM | 74 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 66 | 478 | 36.33% |
| FIS240426C00075000 | 4/22/2024 2:41 PM | 75 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,749 | 65.04% |
| FIS240426C00076000 | 4/19/2024 5:05 PM | 76 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 74.41% |
| FIS240426C00077000 | 4/17/2024 2:22 PM | 77 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 64 | 83.30% |
| FIS240426C00078000 | 4/11/2024 5:04 PM | 78 | 0.17 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 15 | 88.09% |
| FIS240426C00079000 | 4/15/2024 5:53 PM | 79 | 0.12 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 19 | 96.09% |
| FIS240426C00080000 | 3/25/2024 2:57 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 108.01% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426P00062000 | 3/22/2024 5:30 PM | 62 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 118.95% |
| FIS240426P00063000 | 4/4/2024 7:12 PM | 63 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 108.30% |
| FIS240426P00064000 | 3/19/2024 1:46 PM | 64 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 9 | 97.66% |
| FIS240426P00067000 | 4/12/2024 3:12 PM | 67 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 64.75% |
| FIS240426P00067500 | 4/22/2024 6:11 PM | 67.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 73 | 12.50% |
| FIS240426P00068000 | 4/19/2024 6:05 PM | 68 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 63 | 45.70% |
| FIS240426P00069000 | 4/24/2024 1:56 PM | 69 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 1 | 160 | 28.52% |
| FIS240426P00070000 | 4/22/2024 6:57 PM | 70 | 0.29 | 0.20 | 0.30 | 0.00 | 0.00% | 10 | 34 | 24.51% |
| FIS240426P00071000 | 4/19/2024 5:48 PM | 71 | 1.05 | 0.60 | 0.70 | 0.00 | 0.00% | 7 | 17 | 23.44% |
| FIS240426P00072000 | 4/23/2024 2:09 PM | 72 | 0.90 | 1.25 | 1.40 | 0.00 | 0.00% | 13 | 36 | 24.61% |
| FIS240426P00073000 | 4/19/2024 2:39 PM | 73 | 2.20 | 1.50 | 3.20 | 0.00 | 0.00% | 5 | 6 | 73.44% |
| FIS240426P00074000 | 4/22/2024 6:55 PM | 74 | 2.52 | 1.45 | 3.90 | 0.00 | 0.00% | 1 | 2 | 72.27% |
| FIS240426P00075000 | 4/9/2024 2:37 PM | 75 | 2.49 | 2.30 | 5.10 | 0.00 | 0.00% | - | 1 | 93.26% |
| FIS240426P00076000 | 4/8/2024 2:32 PM | 76 | 3.17 | 3.40 | 6.40 | 0.00 | 0.00% | - | 1 | 118.65% |
Related Tickers
FI Fiserv, Inc.
152.25
-2.02%
JKHY Jack Henry & Associates, Inc.
165.20
-0.77%
EPAM EPAM Systems, Inc.
245.00
-1.13%
CDW CDW Corporation
240.69
+0.09%
CTSH Cognizant Technology Solutions Corporation
67.52
-0.37%
IT Gartner, Inc.
451.06
+0.18%
CNXC Concentrix Corporation
56.73
+0.16%
ACN Accenture plc
313.54
-1.04%
BR Broadridge Financial Solutions, Inc.
195.08
-0.42%
LDOS Leidos Holdings, Inc.
128.90
+0.17%