NasdaqGM - Delayed Quote • USD
Fiserv, Inc. (FISV)
As of April 4 at 4:00 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV240621C00095000 | 4/12/2023 3:26 PM | 95 | 29.60 | 32.50 | 33.70 | 0.00 | 0.00% | - | 4 | 135.25% |
| FISV240621C00100000 | 6/5/2023 6:30 PM | 100 | 22.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 37 | 0.00% |
| FISV240621C00105000 | 6/5/2023 5:29 PM | 105 | 19.11 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| FISV240621C00110000 | 6/5/2023 4:19 PM | 110 | 15.91 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| FISV240621C00115000 | 5/31/2023 3:35 PM | 115 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.39% |
| FISV240621C00120000 | 5/30/2023 3:36 PM | 120 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| FISV240621C00125000 | 5/30/2023 1:55 PM | 125 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 6.25% |
| FISV240621C00130000 | 5/19/2023 6:44 PM | 130 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 6.25% |
| FISV240621C00135000 | 5/19/2023 4:13 PM | 135 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| FISV240621C00140000 | 6/6/2023 5:43 PM | 140 | 4.88 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| FISV240621C00145000 | 5/24/2023 2:16 PM | 145 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 38 | 12.50% |
| FISV240621C00150000 | 4/12/2023 4:56 PM | 150 | 4.10 | 4.10 | 4.70 | 0.00 | 0.00% | 20 | 109 | 79.15% |
| FISV240621C00155000 | 5/8/2023 7:14 PM | 155 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 431 | 12.50% |
| FISV240621C00160000 | 4/28/2023 7:57 PM | 160 | 3.30 | 1.40 | 1.65 | 0.00 | 0.00% | 1 | 1 | 64.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV240621P00065000 | 3/17/2023 3:43 PM | 65 | 1.80 | 1.05 | 1.40 | 0.00 | 0.00% | 6 | 6 | 100.44% |
| FISV240621P00075000 | 5/26/2023 1:30 PM | 75 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FISV240621P00085000 | 5/18/2023 2:12 PM | 85 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 98 | 12.50% |
| FISV240621P00090000 | 4/28/2023 4:07 PM | 90 | 2.90 | 3.30 | 4.00 | 0.00 | 0.00% | 1 | 59 | 75.12% |
| FISV240621P00095000 | 5/22/2023 7:09 PM | 95 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 290 | 12.50% |
| FISV240621P00100000 | 5/10/2023 6:24 PM | 100 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 109 | 6.25% |
| FISV240621P00105000 | 5/25/2023 1:49 PM | 105 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 472 | 6.25% |
| FISV240621P00110000 | 5/10/2023 6:14 PM | 110 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 259 | 350 | 3.13% |
| FISV240621P00115000 | 4/28/2023 7:54 PM | 115 | 8.20 | 10.30 | 11.20 | 0.00 | 0.00% | 1 | 39 | 56.97% |
| FISV240621P00120000 | 5/18/2023 5:13 PM | 120 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| FISV240621P00125000 | 5/19/2023 4:02 PM | 125 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| FISV240621P00130000 | 5/19/2023 7:04 PM | 130 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 0.00% |
Related Tickers
FI Fiserv, Inc.
150.90
-0.89%
FIS Fidelity National Information Services, Inc.
70.07
-1.05%
AUR Aurora Innovation, Inc.
2.7800
-2.11%
EPAM EPAM Systems, Inc.
236.93
-3.29%
ACN Accenture plc
306.36
-2.29%
CD
IBM International Business Machines Corporation
167.14
-9.21%
CTSH Cognizant Technology Solutions Corporation
66.30
-1.81%
INFY Infosys Limited
16.95
-0.53%
IT Gartner, Inc.
447.40
-0.81%