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
CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS210716C00100000 | 2021-04-29 2:39PM EDT | 100.00 | 55.10 | 46.70 | 51.50 | 0.00 | - | 1 | 1 | 153.98% |
| FIS210716C00110000 | 2021-02-05 12:33PM EDT | 110.00 | 27.00 | 31.20 | 35.20 | 0.00 | - | 2 | 2 | 79.18% |
| FIS210716C00120000 | 2021-02-25 2:28PM EDT | 120.00 | 22.80 | 25.90 | 29.10 | 0.00 | - | 1 | 1 | 84.38% |
| FIS210716C00125000 | 2021-06-04 11:46AM EDT | 125.00 | 22.00 | 16.80 | 21.50 | 0.00 | - | 1 | 0 | 63.11% |
| FIS210716C00130000 | 2021-01-28 12:28PM EDT | 130.00 | 9.00 | 14.80 | 16.20 | 0.00 | - | 1 | 10 | 49.22% |
| FIS210716C00135000 | 2021-05-28 10:06AM EDT | 135.00 | 14.00 | 8.60 | 11.90 | 0.00 | - | 2 | 204 | 43.47% |
| FIS210716C00140000 | 2021-06-18 12:19PM EDT | 140.00 | 5.10 | 5.00 | 5.90 | -1.70 | -25.00% | 3 | 1,914 | 23.89% |
| FIS210716C00145000 | 2021-06-18 3:55PM EDT | 145.00 | 2.75 | 2.45 | 2.70 | -1.65 | -37.50% | 2 | 656 | 20.78% |
| FIS210716C00150000 | 2021-06-18 2:11PM EDT | 150.00 | 0.90 | 0.70 | 1.05 | -0.55 | -37.93% | 154 | 857 | 20.36% |
| FIS210716C00155000 | 2021-06-17 10:37AM EDT | 155.00 | 0.35 | 0.15 | 0.35 | -0.02 | -5.41% | 2 | 1,393 | 20.56% |
| FIS210716C00160000 | 2021-06-18 2:49PM EDT | 160.00 | 0.10 | 0.10 | 0.20 | -0.14 | -58.33% | 1 | 409 | 23.68% |
| FIS210716C00165000 | 2021-06-09 1:24PM EDT | 165.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 56.51% |
| FIS210716C00170000 | 2021-05-18 9:30AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| FIS210716C00175000 | 2021-05-27 12:35PM EDT | 175.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 11 | 9 | 70.34% |
| FIS210716C00180000 | 2021-03-29 9:30AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 12.50% |
| FIS210716C00185000 | 2021-02-24 1:25PM EDT | 185.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | 1 | 7 | 55.81% |
| FIS210716C00190000 | 2021-02-10 11:30AM EDT | 190.00 | 0.45 | 0.25 | 1.10 | 0.00 | - | - | 0 | 64.16% |
| FIS210716C00195000 | 2021-02-09 4:37PM EDT | 195.00 | 0.35 | 0.40 | 1.10 | 0.00 | - | 34 | 73 | 70.19% |
| FIS210716C00200000 | 2021-02-08 10:30AM EDT | 200.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 21 | 65.43% |
| FIS210716C00210000 | 2020-09-02 10:03AM EDT | 210.00 | 1.74 | 0.15 | 2.25 | 0.00 | - | 1 | 1 | 91.48% |
| FIS210716C00220000 | 2020-10-13 12:33PM EDT | 220.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 2 | 100 | 81.84% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS210716P00065000 | 2021-06-17 3:18PM EDT | 65.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 219.78% |
| FIS210716P00075000 | 2021-06-01 2:40PM EDT | 75.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 16 | 80 | 185.89% |
| FIS210716P00080000 | 2020-08-26 9:36AM EDT | 80.00 | 1.75 | 0.45 | 1.85 | 0.00 | - | 10 | 30 | 142.09% |
| FIS210716P00085000 | 2020-09-23 9:30AM EDT | 85.00 | 1.65 | 0.35 | 1.80 | 0.00 | - | - | 25 | 127.64% |
| FIS210716P00090000 | 2021-01-19 11:52AM EDT | 90.00 | 0.92 | 0.75 | 1.00 | 0.00 | - | - | 1 | 110.74% |
| FIS210716P00095000 | 2021-02-23 4:29PM EDT | 95.00 | 0.95 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 90.72% |
| FIS210716P00100000 | 2021-05-18 11:10AM EDT | 100.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 2 | 77 | 91.46% |
| FIS210716P00105000 | 2021-05-05 2:43PM EDT | 105.00 | 2.53 | 0.00 | 4.50 | 0.00 | - | 8 | 10 | 103.13% |
| FIS210716P00110000 | 2021-02-22 1:18PM EDT | 110.00 | 3.10 | 0.75 | 2.60 | 0.00 | - | - | 42 | 83.72% |
| FIS210716P00115000 | 2021-02-03 4:49PM EDT | 115.00 | 5.50 | 0.85 | 2.80 | 0.00 | - | 5 | 14 | 75.24% |
| FIS210716P00120000 | 2021-04-20 12:22PM EDT | 120.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 15 | 13 | 44.09% |
| FIS210716P00125000 | 2021-05-24 11:38AM EDT | 125.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 165 | 31.64% |
| FIS210716P00130000 | 2021-06-15 2:33PM EDT | 130.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 115 | 25.39% |
| FIS210716P00135000 | 2021-06-15 2:33PM EDT | 135.00 | 0.47 | 0.60 | 0.90 | 0.00 | - | 1 | 155 | 25.03% |
| FIS210716P00140000 | 2021-06-18 3:46PM EDT | 140.00 | 1.55 | 1.50 | 1.70 | +0.55 | +55.00% | 37 | 370 | 21.18% |
| FIS210716P00145000 | 2021-06-18 2:57PM EDT | 145.00 | 3.50 | 3.50 | 3.80 | +1.25 | +55.56% | 182 | 299 | 20.26% |
| FIS210716P00150000 | 2021-06-18 3:14PM EDT | 150.00 | 6.70 | 4.80 | 8.70 | +1.50 | +28.85% | 11 | 170 | 31.48% |
| FIS210716P00155000 | 2021-06-01 2:05PM EDT | 155.00 | 8.08 | 11.10 | 12.90 | 0.00 | - | 2 | 291 | 34.77% |
| FIS210716P00160000 | 2020-12-18 4:46PM EDT | 160.00 | 21.20 | 28.40 | 31.20 | 0.00 | - | 4 | 4 | 126.40% |
| FIS210716P00190000 | 2021-06-08 3:44PM EDT | 190.00 | 45.70 | 43.50 | 48.20 | 0.00 | - | - | 0 | 83.91% |
| FIS210716P00195000 | 2021-06-08 3:44PM EDT | 195.00 | 50.70 | 48.50 | 53.30 | 0.00 | - | - | 0 | 90.38% |
© 2021 Verizon Media. All rights reserved.
