Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.51+0.63 (+0.63%)
At close: 04:03PM EDT
100.51 0.00 (0.00%)
After hours: 04:37PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220819C000700002022-01-03 11:24AM EDT70.0042.9848.6052.400.00-71652.54%
FIS220819C000800002022-02-17 4:33PM EDT80.0020.5018.2019.400.00--90.00%
FIS220819C000850002022-08-08 11:39AM EDT85.0013.9515.1015.900.00-319675.49%
FIS220819C000900002022-08-11 10:12AM EDT90.0012.0010.2011.00+4.30+55.84%217358.59%
FIS220819C000950002022-08-11 2:31PM EDT95.006.405.506.20+2.30+56.10%12,26641.70%
FIS220819C001000002022-08-11 3:11PM EDT100.001.901.652.05+0.15+8.57%161,39328.39%
FIS220819C001050002022-08-11 2:26PM EDT105.000.350.200.35+0.15+75.00%422,97527.20%
FIS220819C001100002022-08-11 2:58PM EDT110.000.130.050.25+0.02+18.18%62,04041.11%
FIS220819C001150002022-08-04 1:51PM EDT115.000.050.000.250.00-237855.66%
FIS220819C001200002022-08-08 10:21AM EDT120.000.030.000.350.00-140364.16%
FIS220819C001250002022-07-12 3:12PM EDT125.000.050.000.150.00-248866.02%
FIS220819C001300002022-06-17 12:42PM EDT130.000.200.000.050.00-121866.02%
FIS220819C001350002022-05-26 12:14PM EDT135.000.500.000.750.00-150455110.94%
FIS220819C001400002022-05-03 10:11AM EDT140.000.450.000.750.00-60113121.39%
FIS220819C001450002022-07-11 12:47PM EDT145.000.050.000.200.00-1316106.25%
FIS220819C001500002022-03-24 2:17PM EDT150.000.900.001.500.00-25161.23%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS220819P000600002022-07-07 10:52AM EDT60.000.480.000.150.00-27146.09%
FIS220819P000650002022-07-14 10:26AM EDT65.000.310.000.100.00--16118.75%
FIS220819P000700002022-08-04 10:06AM EDT70.000.050.000.400.00-237124.02%
FIS220819P000750002022-08-04 9:30AM EDT75.000.030.000.100.00-514683.59%
FIS220819P000800002022-08-04 12:34PM EDT80.000.100.000.150.00-101,34571.09%
FIS220819P000850002022-08-09 2:35PM EDT85.000.120.000.150.00-9971,35554.49%
FIS220819P000900002022-08-10 9:33AM EDT90.000.150.050.150.00-1053243.75%
FIS220819P000950002022-08-11 2:56PM EDT95.000.250.150.35-0.20-44.44%64,68732.81%
FIS220819P001000002022-08-11 3:54PM EDT100.001.301.201.55-0.60-31.58%361,14728.57%
FIS220819P001050002022-08-11 10:04AM EDT105.003.984.405.10-3.12-43.94%117833.40%
FIS220819P001100002022-08-10 3:37PM EDT110.0010.469.1010.000.00-2049.90%
FIS220819P001150002022-06-17 2:50PM EDT115.0023.1420.5021.200.00-127182.64%
FIS220819P001200002022-05-03 9:30AM EDT120.0020.8218.1018.900.00-190.00%
FIS220819P001250002022-02-15 4:59PM EDT125.0025.0030.5032.000.00-311230.57%
FIS220819P001350002022-03-16 11:21AM EDT135.0040.8531.6034.000.00--50.00%
FIS220819P001400002021-12-13 6:41PM EDT140.0037.300.000.000.00--00.00%
FIS220819P001450002021-12-13 3:55PM EDT145.0041.700.000.000.00-100.00%
Advertisement
Advertisement