FIS - Fidelity National Information Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS200717C000650002020-06-22 6:52PM EDT65.0041.4563.7068.400.00--10.00%
FIS200717C000850002020-06-22 6:52PM EDT85.0060.0543.7048.300.00--00.00%
FIS200717C000950002020-06-22 6:52PM EDT95.0027.5034.1038.250.00-1110.00%
FIS200717C001000002020-06-22 6:52PM EDT100.0025.9529.1033.300.00-210.00%
FIS200717C001050002020-06-22 6:52PM EDT105.0032.0624.1028.300.00-1210.00%
FIS200717C001100002020-06-22 6:52PM EDT110.0011.4019.3022.600.00--160.00%
FIS200717C001150002020-06-22 6:52PM EDT115.0015.1014.5017.400.00-110.00%
FIS200717C001200002020-06-25 9:31AM EDT120.0013.5016.4019.000.00-120954.64%
FIS200717C001250002020-06-25 9:31AM EDT125.0010.1312.0014.700.00-222251.22%
FIS200717C001300002020-07-02 2:49PM EDT130.009.008.309.00+1.00+12.50%3021243.81%
FIS200717C001350002020-07-02 3:55PM EDT135.004.004.504.70-0.85-17.53%9124432.98%
FIS200717C001400002020-07-02 2:57PM EDT140.002.001.752.10-0.08-3.85%6511,29730.07%
FIS200717C001450002020-07-02 3:51PM EDT145.000.400.350.85-0.38-48.72%2094530.10%
FIS200717C001500002020-07-02 2:14PM EDT150.000.240.050.45+0.18+300.00%1698833.64%
FIS200717C001550002020-06-22 12:08PM EDT155.000.530.000.750.00-31010648.02%
FIS200717C001600002020-06-29 11:29AM EDT160.000.160.004.200.00-33524077.15%
FIS200717C001650002020-06-22 6:52PM EDT165.000.190.004.500.00-14788.38%
FIS200717C001700002020-06-22 6:52PM EDT170.000.050.004.300.00-17695.68%
FIS200717C001750002020-06-22 6:52PM EDT175.001.200.004.400.00-17104.57%
FIS200717C001800002020-06-29 12:10PM EDT180.000.100.004.100.00-2226109.99%
FIS200717C001850002020-06-22 6:52PM EDT185.000.560.004.200.00-34118.07%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS200717P000550002020-06-22 6:52PM EDT55.000.360.003.150.00-10293.65%
FIS200717P000700002020-06-22 6:52PM EDT70.002.350.001.300.00--10185.74%
FIS200717P000750002020-06-22 6:52PM EDT75.003.500.111.330.00-11172.46%
FIS200717P000850002020-06-22 6:52PM EDT85.000.700.001.630.00-1022145.02%
FIS200717P000900002020-06-29 12:57PM EDT90.000.200.000.200.00-73490.63%
FIS200717P000950002020-06-22 6:52PM EDT95.000.500.000.540.00-1093.46%
FIS200717P001000002020-06-22 6:52PM EDT100.000.290.001.500.00-645100.88%
FIS200717P001050002020-06-29 11:12AM EDT105.000.150.001.200.00-18683.64%
FIS200717P001100002020-06-22 6:52PM EDT110.001.450.001.550.00-331,65476.27%
FIS200717P001150002020-06-26 1:15PM EDT115.000.680.000.400.00-729854.49%
FIS200717P001200002020-07-02 12:03PM EDT120.000.600.151.20-0.55-47.83%594459.42%
FIS200717P001250002020-06-30 2:52PM EDT125.001.310.200.800.00-1581,23040.19%
FIS200717P001300002020-07-02 11:40AM EDT130.001.130.801.15-0.07-5.83%201,24831.96%
FIS200717P001350002020-07-02 12:03PM EDT135.002.131.902.25-4.37-67.23%2539426.95%
FIS200717P001400002020-07-02 12:19PM EDT140.004.404.204.60-5.81-56.90%414123.27%
FIS200717P001450002020-06-16 11:00AM EDT145.009.057.509.700.00-315137.65%
FIS200717P001500002020-06-22 6:52PM EDT150.0030.6916.7521.000.00-211392.29%
FIS200717P001550002020-06-22 6:52PM EDT155.0047.9021.6025.400.00-36101.29%
FIS200717P001650002020-06-22 6:52PM EDT165.0013.4531.7036.250.00--0128.32%
FIS200717P001700002020-06-22 6:52PM EDT170.0044.0436.7041.300.00-29138.65%