U.S. markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.82-2.05 (-1.41%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS210716C001000002021-04-29 2:39PM EDT100.0055.1046.7051.500.00-11153.98%
FIS210716C001100002021-02-05 12:33PM EDT110.0027.0031.2035.200.00-2279.18%
FIS210716C001200002021-02-25 2:28PM EDT120.0022.8025.9029.100.00-1184.38%
FIS210716C001250002021-06-04 11:46AM EDT125.0022.0016.8021.500.00-1063.11%
FIS210716C001300002021-01-28 12:28PM EDT130.009.0014.8016.200.00-11049.22%
FIS210716C001350002021-05-28 10:06AM EDT135.0014.008.6011.900.00-220443.47%
FIS210716C001400002021-06-18 12:19PM EDT140.005.105.005.90-1.70-25.00%31,91423.89%
FIS210716C001450002021-06-18 3:55PM EDT145.002.752.452.70-1.65-37.50%265620.78%
FIS210716C001500002021-06-18 2:11PM EDT150.000.900.701.05-0.55-37.93%15485720.36%
FIS210716C001550002021-06-17 10:37AM EDT155.000.350.150.35-0.02-5.41%21,39320.56%
FIS210716C001600002021-06-18 2:49PM EDT160.000.100.100.20-0.14-58.33%140923.68%
FIS210716C001650002021-06-09 1:24PM EDT165.000.230.004.800.00-16056.51%
FIS210716C001700002021-05-18 9:30AM EDT170.000.300.000.000.00-3812.50%
FIS210716C001750002021-05-27 12:35PM EDT175.000.150.004.800.00-11970.34%
FIS210716C001800002021-03-29 9:30AM EDT180.000.800.000.000.00-505512.50%
FIS210716C001850002021-02-24 1:25PM EDT185.000.800.250.750.00-1755.81%
FIS210716C001900002021-02-10 11:30AM EDT190.000.450.251.100.00--064.16%
FIS210716C001950002021-02-09 4:37PM EDT195.000.350.401.100.00-347370.19%
FIS210716C002000002021-02-08 10:30AM EDT200.000.280.000.750.00--2165.43%
FIS210716C002100002020-09-02 10:03AM EDT210.001.740.152.250.00-1191.48%
FIS210716C002200002020-10-13 12:33PM EDT220.000.450.100.750.00-210081.84%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS210716P000650002021-06-17 3:18PM EDT65.000.180.004.800.00-13219.78%
FIS210716P000750002021-06-01 2:40PM EDT75.000.260.004.800.00-1680185.89%
FIS210716P000800002020-08-26 9:36AM EDT80.001.750.451.850.00-1030142.09%
FIS210716P000850002020-09-23 9:30AM EDT85.001.650.351.800.00--25127.64%
FIS210716P000900002021-01-19 11:52AM EDT90.000.920.751.000.00--1110.74%
FIS210716P000950002021-02-23 4:29PM EDT95.000.950.001.100.00-21190.72%
FIS210716P001000002021-05-18 11:10AM EDT100.000.350.001.900.00-27791.46%
FIS210716P001050002021-05-05 2:43PM EDT105.002.530.004.500.00-810103.13%
FIS210716P001100002021-02-22 1:18PM EDT110.003.100.752.600.00--4283.72%
FIS210716P001150002021-02-03 4:49PM EDT115.005.500.852.800.00-51475.24%
FIS210716P001200002021-04-20 12:22PM EDT120.000.500.000.450.00-151344.09%
FIS210716P001250002021-05-24 11:38AM EDT125.000.250.000.250.00-116531.64%
FIS210716P001300002021-06-15 2:33PM EDT130.000.300.200.300.00-111525.39%
FIS210716P001350002021-06-15 2:33PM EDT135.000.470.600.900.00-115525.03%
FIS210716P001400002021-06-18 3:46PM EDT140.001.551.501.70+0.55+55.00%3737021.18%
FIS210716P001450002021-06-18 2:57PM EDT145.003.503.503.80+1.25+55.56%18229920.26%
FIS210716P001500002021-06-18 3:14PM EDT150.006.704.808.70+1.50+28.85%1117031.48%
FIS210716P001550002021-06-01 2:05PM EDT155.008.0811.1012.900.00-229134.77%
FIS210716P001600002020-12-18 4:46PM EDT160.0021.2028.4031.200.00-44126.40%
FIS210716P001900002021-06-08 3:44PM EDT190.0045.7043.5048.200.00--083.91%
FIS210716P001950002021-06-08 3:44PM EDT195.0050.7048.5053.300.00--090.38%