FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FISV191220C000500002019-10-08 12:54PM EST50.0053.4060.1062.800.00-200.00%
FISV191220C000550002019-06-07 10:01AM EST55.0031.4037.6039.800.00-12230.00%
FISV191220C000600002019-05-21 1:42PM EST60.0029.4030.3034.600.00-60990.00%
FISV191220C000650002019-06-09 11:07PM EST65.0021.8028.9030.400.00-11110.00%
FISV191220C000700002019-10-09 12:11PM EST70.0034.7040.4042.900.00-21490.00%
FISV191220C000750002019-07-01 10:43AM EST75.0018.700.000.000.00-200.00%
FISV191220C000800002019-11-18 10:57AM EST80.0034.4035.9037.500.00-132199.02%
FISV191220C000850002019-10-30 9:53AM EST85.0021.1530.5032.500.00-1307172.85%
FISV191220C000900002019-12-11 10:25AM EST90.0023.1926.0027.300.00-91,342137.11%
FISV191220C000950002019-12-09 10:53AM EST95.0020.6021.2022.200.00-13,740108.69%
FISV191220C001000002019-12-11 11:21AM EST100.0013.0516.2017.100.00-4011,71681.84%
FISV191220C001050002019-12-13 3:18PM EST105.0011.6011.5012.00+2.10+22.11%952,92156.25%
FISV191220C001100002019-12-13 12:32PM EST110.006.506.507.10+1.18+22.18%31,45739.89%
FISV191220C001150002019-12-13 3:51PM EST115.002.452.252.55+0.75+44.12%221,09225.59%
FISV191220C001200002019-12-13 3:37PM EST120.000.150.100.30-0.04-21.05%672,79622.22%
FISV191220C001250002019-12-10 3:29PM EST125.000.030.000.150.00-126434.96%
FISV191220C001300002019-11-20 9:30AM EST130.000.100.000.150.00--649.81%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FISV191220P000500002019-06-07 10:01AM EST50.000.100.000.100.00-14264.06%
FISV191220P000550002019-06-07 2:03PM EST55.000.150.000.250.00-14239264.84%
FISV191220P000600002019-06-26 10:08AM EST60.000.250.000.150.00-100221.09%
FISV191220P000650002019-10-22 9:52AM EST65.000.050.000.050.00-1670173.44%
FISV191220P000700002019-10-11 2:30PM EST70.000.090.000.000.00-3050.00%
FISV191220P000750002019-11-11 3:40PM EST75.000.050.000.050.00-101,219134.38%
FISV191220P000800002019-12-03 9:32AM EST80.000.050.000.050.00-3874115.63%
FISV191220P000850002019-11-22 11:02AM EST85.000.060.000.150.00-51,346113.67%
FISV191220P000900002019-12-04 1:35PM EST90.000.010.000.100.00-445490.23%
FISV191220P000950002019-12-10 3:34PM EST95.000.070.000.050.00-32,37367.19%
FISV191220P001000002019-12-12 10:26AM EST100.000.050.000.150.00-24,79160.94%
FISV191220P001050002019-12-13 2:25PM EST105.000.030.000.15-0.12-80.00%133,78650.39%
FISV191220P001100002019-12-13 3:04PM EST110.000.150.100.15-0.20-57.14%552,64331.93%
FISV191220P001150002019-12-13 2:40PM EST115.000.650.550.70-1.10-62.86%2828923.71%
FISV191220P001200002019-12-11 2:39PM EST120.005.303.303.700.00-1525.88%