Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 34.31 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| FIS241018C00045000 | 2024-09-09 1:47PM EDT | 45.00 | 38.00 | 39.40 | 43.40 | 0.00 | - | 1 | 0 | 411.52% |
| FIS241018C00047500 | 2024-02-21 10:34AM EDT | 47.50 | 16.90 | 23.50 | 26.40 | 0.00 | - | - | 4 | 0.00% |
| FIS241018C00050000 | 2024-02-14 2:04PM EDT | 50.00 | 14.80 | 19.30 | 22.60 | 0.00 | - | 5 | 5 | 0.00% |
| FIS241018C00052500 | 2024-05-07 9:35AM EDT | 52.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FIS241018C00055000 | 2024-08-09 2:25PM EDT | 55.00 | 22.63 | 24.50 | 28.50 | 0.00 | - | 2 | 7 | 0.00% |
| FIS241018C00057500 | 2024-09-09 3:46PM EDT | 57.50 | 24.70 | 26.90 | 30.90 | 0.00 | - | 15 | 15 | 284.18% |
| FIS241018C00060000 | 2024-07-10 10:28AM EDT | 60.00 | 14.10 | 16.80 | 18.30 | 0.00 | - | 7 | 21 | 0.00% |
| FIS241018C00062500 | 2024-07-11 11:09AM EDT | 62.50 | 14.13 | 13.60 | 17.40 | 0.00 | - | 2 | 84 | 0.00% |
| FIS241018C00065000 | 2024-09-24 11:06AM EDT | 65.00 | 19.70 | 19.60 | 23.80 | 0.00 | - | 1 | 40 | 235.99% |
| FIS241018C00067500 | 2024-10-10 1:03PM EDT | 67.50 | 18.90 | 19.00 | 19.60 | 0.00 | - | 2 | 65 | 91.02% |
| FIS241018C00070000 | 2024-10-10 9:47AM EDT | 70.00 | 16.35 | 15.10 | 17.20 | 0.00 | - | 1 | 118 | 120.41% |
| FIS241018C00072500 | 2024-10-11 3:39PM EDT | 72.50 | 14.30 | 14.10 | 14.70 | +2.60 | +22.22% | 45 | 668 | 82.03% |
| FIS241018C00075000 | 2024-09-27 3:04PM EDT | 75.00 | 8.58 | 9.70 | 13.80 | 0.00 | - | 20 | 406 | 151.42% |
| FIS241018C00077500 | 2024-10-09 10:26AM EDT | 77.50 | 9.30 | 8.40 | 11.30 | 0.00 | - | 2 | 300 | 80.96% |
| FIS241018C00078000 | 2024-09-25 3:36PM EDT | 78.00 | 4.80 | 7.20 | 10.40 | 0.00 | - | - | 4 | 114.40% |
| FIS241018C00080000 | 2024-10-11 3:39PM EDT | 80.00 | 7.00 | 6.60 | 7.60 | +0.60 | +9.37% | 2 | 593 | 54.30% |
| FIS241018C00081000 | 2024-10-08 11:12AM EDT | 81.00 | 4.40 | 5.40 | 6.90 | 0.00 | - | 1 | 10 | 50.39% |
| FIS241018C00082000 | 2024-10-09 3:29PM EDT | 82.00 | 4.41 | 3.30 | 5.00 | 0.00 | - | 1 | 5 | 37.89% |
| FIS241018C00082500 | 2024-10-11 3:46PM EDT | 82.50 | 4.30 | 4.20 | 4.50 | +0.20 | +4.88% | 383 | 3,094 | 34.96% |
| FIS241018C00083000 | 2024-10-04 12:18PM EDT | 83.00 | 2.20 | 3.70 | 4.10 | 0.00 | - | 11 | 13 | 35.84% |
| FIS241018C00084000 | 2024-10-11 11:21AM EDT | 84.00 | 3.60 | 2.85 | 3.00 | +0.85 | +30.91% | 3 | 71 | 25.88% |
| FIS241018C00085000 | 2024-10-11 3:52PM EDT | 85.00 | 2.00 | 1.95 | 2.10 | +0.07 | +3.63% | 17 | 1,039 | 22.51% |
| FIS241018C00086000 | 2024-10-11 3:30PM EDT | 86.00 | 1.28 | 1.20 | 1.30 | +0.09 | +7.56% | 7 | 75 | 19.78% |
| FIS241018C00087000 | 2024-10-11 3:42PM EDT | 87.00 | 0.60 | 0.60 | 0.70 | -0.01 | -1.64% | 4 | 16 | 18.41% |
| FIS241018C00087500 | 2024-10-11 11:35AM EDT | 87.50 | 0.70 | 0.40 | 0.50 | +0.28 | +66.67% | 37 | 397 | 18.41% |
| FIS241018C00088000 | 2024-10-11 3:30PM EDT | 88.00 | 0.29 | 0.25 | 0.35 | +0.04 | +16.00% | 56 | 312 | 18.56% |
| FIS241018C00089000 | 2024-10-09 11:18AM EDT | 89.00 | 0.25 | 0.05 | 0.15 | +0.08 | +47.06% | 30 | 3 | 18.56% |
| FIS241018C00090000 | 2024-10-11 3:59PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 4,379 | 442 | 18.16% |
| FIS241018C00092000 | 2024-10-09 3:29PM EDT | 92.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.10% |
| FIS241018C00095000 | 2024-09-26 11:29AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 37 | 42.68% |
| FIS241018C00096000 | 2024-09-26 11:29AM EDT | 96.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | - | 2 | 60.84% |
| FIS241018C00100000 | 2024-10-07 1:52PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 25 | 77.93% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018P00030000 | 2024-01-26 12:09PM EDT | 30.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 421.48% |
| FIS241018P00040000 | 2024-01-12 12:04PM EDT | 40.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | - | 1 | 377.54% |
| FIS241018P00045000 | 2024-02-13 3:12PM EDT | 45.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 10 | 11 | 299.80% |
| FIS241018P00047500 | 2024-09-03 2:40PM EDT | 47.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 20 | 275.00% |
| FIS241018P00050000 | 2024-09-10 1:00PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 52 | 201.56% |
| FIS241018P00052500 | 2024-07-09 9:38AM EDT | 52.50 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 4 | 269.34% |
| FIS241018P00055000 | 2024-09-18 11:16AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 21 | 176.17% |
| FIS241018P00057500 | 2024-08-07 1:13PM EDT | 57.50 | 0.42 | 0.05 | 0.20 | 0.00 | - | 2 | 40 | 160.94% |
| FIS241018P00060000 | 2024-10-09 3:28PM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 75 | 158.20% |
| FIS241018P00062500 | 2024-08-06 11:14AM EDT | 62.50 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 45 | 172.95% |
| FIS241018P00065000 | 2024-08-15 10:10AM EDT | 65.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 431 | 114.06% |
| FIS241018P00067500 | 2024-09-30 10:32AM EDT | 67.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 22 | 232 | 101.17% |
| FIS241018P00070000 | 2024-09-12 12:52PM EDT | 70.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 300 | 542 | 122.07% |
| FIS241018P00072500 | 2024-09-20 2:52PM EDT | 72.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 307 | 100.20% |
| FIS241018P00075000 | 2024-10-09 11:28AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 397 | 85.25% |
| FIS241018P00077500 | 2024-10-03 12:37PM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 171 | 70.41% |
| FIS241018P00079000 | 2024-09-25 12:45PM EDT | 79.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 7 | 61.43% |
| FIS241018P00080000 | 2024-10-09 11:28AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 263 | 55.47% |
| FIS241018P00082000 | 2024-10-09 11:28AM EDT | 82.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 40.09% |
| FIS241018P00082500 | 2024-10-07 1:38PM EDT | 82.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 607 | 30.18% |
| FIS241018P00083000 | 2024-10-09 11:32AM EDT | 83.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 27.44% |
| FIS241018P00084000 | 2024-10-09 1:03PM EDT | 84.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 1 | 38 | 24.02% |
| FIS241018P00085000 | 2024-10-11 2:20PM EDT | 85.00 | 0.21 | 0.20 | 0.30 | -0.19 | -47.50% | 41 | 454 | 21.00% |
| FIS241018P00086000 | 2024-10-11 3:35PM EDT | 86.00 | 0.49 | 0.40 | 0.50 | -0.23 | -31.94% | 7 | 26 | 18.60% |
| FIS241018P00087500 | 2024-10-11 12:33PM EDT | 87.50 | 1.10 | 1.10 | 1.25 | -3.20 | -74.42% | 169 | 109 | 18.41% |
| FIS241018P00088000 | 2024-10-04 10:31AM EDT | 88.00 | 3.70 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 18.56% |
| FIS241018P00090000 | 2024-09-17 12:48PM EDT | 90.00 | 5.30 | 2.55 | 4.90 | 0.00 | - | - | 0 | 66.36% |
© 2024 Yahoo. All rights reserved.