Advertisement
Advertisement
U.S. markets close in 4 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real Time Price. Currency in USD
54.47-0.81 (-1.46%)
As of 11:03AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS231020C000300002023-06-22 10:41AM EDT30.0023.4031.4032.300.00--1473.83%
FIS231020C000350002023-07-03 10:41AM EDT35.0023.4023.6024.000.00-14293.70%
FIS231020C000400002023-09-19 3:57PM EDT40.0018.4014.5014.700.00-10077.54%
FIS231020C000425002023-07-13 3:48PM EDT42.5017.7013.8014.100.00-11142.29%
FIS231020C000450002023-09-28 9:31AM EDT45.0010.719.609.800.00-2358.98%
FIS231020C000475002023-08-21 10:57AM EDT47.508.2511.4011.600.00-29162.99%
FIS231020C000500002023-09-27 12:31PM EDT50.006.004.704.900.00-28339.65%
FIS231020C000525002023-09-29 10:52AM EDT52.503.702.652.850.00-1034.72%
FIS231020C000550002023-09-29 2:04PM EDT55.001.651.101.250.00-62,39430.18%
FIS231020C000575002023-10-02 10:08AM EDT57.500.540.300.45-0.06-10.00%122,75229.54%
FIS231020C000600002023-09-29 3:10PM EDT60.000.250.000.150.00-128030.57%
FIS231020C000625002023-10-02 9:40AM EDT62.500.080.050.15-0.02-20.00%2039.84%
FIS231020C000650002023-09-29 9:37AM EDT65.000.050.000.050.00-12,25339.45%
FIS231020C000675002023-09-26 9:45AM EDT67.500.080.000.150.00-1056.06%
FIS231020C000700002023-09-21 9:36AM EDT70.000.080.000.050.00-75,45952.73%
FIS231020C000725002023-09-12 9:30AM EDT72.500.100.000.050.00-71,45253.52%
FIS231020C000750002023-09-08 3:59PM EDT75.000.050.000.050.00-4154958.98%
FIS231020C000775002023-04-24 1:28PM EDT77.500.600.100.300.00-96987.50%
FIS231020C000800002023-09-25 3:42PM EDT80.000.050.000.050.00-21868.75%
FIS231020C000850002023-08-31 12:00PM EDT85.000.030.000.050.00-103978.13%
FIS231020C000900002023-03-07 2:59PM EDT90.000.350.050.250.00--500110.16%
FIS231020C000950002023-03-01 12:04PM EDT95.000.250.003.400.00--4198.68%
FIS231020C001000002023-07-25 9:30AM EDT100.000.100.000.000.00--150.00%
PutsforOctober 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIS231020P000250002023-03-14 1:58PM EDT25.000.510.000.750.00--1209.57%
FIS231020P000275002023-04-11 10:35AM EDT27.500.200.050.300.00--2161.52%
FIS231020P000325002023-09-14 11:49AM EDT32.500.080.000.050.00--194.53%
FIS231020P000350002023-08-17 9:30AM EDT35.000.050.000.150.00--295.70%
FIS231020P000375002023-08-14 9:30AM EDT37.500.050.000.000.00-5650.00%
FIS231020P000400002023-09-05 10:06AM EDT40.000.050.000.050.00-15159.38%
FIS231020P000425002023-07-24 10:41AM EDT42.500.190.050.250.00-54866.02%
FIS231020P000450002023-09-25 9:36AM EDT45.000.100.000.100.00-110749.02%
FIS231020P000475002023-09-20 2:37PM EDT47.500.100.000.100.00-170537.40%
FIS231020P000500002023-09-27 1:11PM EDT50.000.180.150.250.00-1033.01%
FIS231020P000525002023-10-02 10:11AM EDT52.500.560.550.70+0.06+12.00%141,67430.42%
FIS231020P000550002023-09-29 3:55PM EDT55.001.251.501.650.00-2492927.44%
FIS231020P000575002023-10-02 9:30AM EDT57.502.703.103.40-0.03-1.10%32,67627.20%
FIS231020P000600002023-09-28 12:49PM EDT60.004.325.405.700.00-102,38831.35%
FIS231020P000625002023-09-20 11:11AM EDT62.503.387.908.200.00-621740.72%
FIS231020P000650002023-09-20 10:19AM EDT65.005.7010.4010.700.00-5549.22%
FIS231020P000675002023-05-10 11:36AM EDT67.5013.5812.7013.400.00-10068.36%
FIS231020P000750002023-03-14 9:52AM EDT75.0023.0017.9019.100.00--50.00%
FIS231020P000850002023-08-02 12:15PM EDT85.0024.7028.5029.000.00-550.00%
Advertisement
Advertisement