FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FISV190920C000400002019-05-24 9:42AM EDT40.0048.2049.5054.200.00-550.00%
FISV190920C000450002019-05-24 9:42AM EDT45.0043.5044.5049.300.00-550.00%
FISV190920C000500002019-06-10 12:07AM EDT50.0035.8043.6044.600.00-10100.00%
FISV190920C000600002019-07-30 3:20PM EDT60.0043.7147.4048.400.00-30111.13%
FISV190920C000650002019-06-24 12:52PM EDT65.0026.5827.9029.900.00--10.00%
FISV190920C000700002019-07-26 9:30AM EDT70.0028.5037.5038.400.00-1087.30%
FISV190920C000750002019-07-25 10:53AM EDT75.0021.2632.6033.300.00-2075.39%
FISV190920C000800002019-08-19 10:55AM EDT80.0027.3027.4028.500.00-10064.06%
FISV190920C000850002019-08-19 10:02AM EDT85.0022.0822.5023.500.00-9054.49%
FISV190920C000900002019-08-19 10:17AM EDT90.0017.1017.8018.300.00-10049.71%
FISV190920C000950002019-08-19 2:51PM EDT95.0012.6012.9013.400.00-2039.75%
FISV190920C001000002019-08-20 10:51AM EDT100.008.208.508.70-0.08-0.97%200031.35%
FISV190920C001050002019-08-20 12:35PM EDT105.004.504.504.700.00-18026.29%
FISV190920C001100002019-08-20 12:50PM EDT110.001.701.701.80-0.10-5.56%340022.41%
FISV190920C001150002019-08-20 10:59AM EDT115.000.450.350.45+0.05+12.50%50020.46%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FISV190920P000450002019-06-07 11:01AM EDT45.000.050.000.050.00-2828109.38%
FISV190920P000500002019-06-07 11:01AM EDT50.000.100.000.050.00-3396.88%
FISV190920P000550002019-06-07 11:01AM EDT55.000.150.000.050.00-1185.94%
FISV190920P000600002019-06-07 11:01AM EDT60.000.200.000.100.00-1181.64%
FISV190920P000650002019-07-22 1:03PM EDT65.000.040.000.050.00--065.63%
FISV190920P000700002019-08-07 10:44AM EDT70.000.050.000.050.00-1057.03%
FISV190920P000750002019-08-14 11:44AM EDT75.000.100.000.050.00-3052.73%
FISV190920P000800002019-08-16 3:09PM EDT80.000.080.000.100.00-1048.83%
FISV190920P000850002019-08-15 2:27PM EDT85.000.150.000.150.00-304042.77%
FISV190920P000900002019-08-20 10:51AM EDT90.000.050.050.15-0.25-83.33%201033.79%
FISV190920P000950002019-08-19 2:44PM EDT95.000.250.200.350.00-1030.32%
FISV190920P001000002019-08-20 11:13AM EDT100.000.600.600.70-0.10-14.29%5025.42%
FISV190920P001050002019-08-20 12:43PM EDT105.001.701.601.70+0.05+3.03%172022.10%
FISV190920P001100002019-08-19 1:23PM EDT110.003.913.603.900.00-4019.08%
FISV190920P001150002019-08-20 9:54AM EDT115.007.557.307.60-0.05-0.66%8014.01%