Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503C00063000 | 2024-04-16 11:34AM EDT | 63.00 | 8.70 | 4.70 | 8.70 | 0.00 | - | - | 4 | 127.98% |
| FIS240503C00067500 | 2024-04-18 1:30PM EDT | 67.50 | 4.10 | 1.35 | 4.50 | 0.00 | - | - | 4 | 88.38% |
| FIS240503C00070000 | 2024-04-26 3:14PM EDT | 70.00 | 1.10 | 0.80 | 0.90 | -0.25 | -18.52% | 26 | 54 | 28.22% |
| FIS240503C00071000 | 2024-04-26 10:55AM EDT | 71.00 | 0.80 | 0.45 | 0.50 | -0.01 | -1.23% | 12 | 31 | 27.20% |
| FIS240503C00072000 | 2024-04-26 1:36PM EDT | 72.00 | 0.39 | 0.20 | 0.45 | -0.11 | -22.00% | 21 | 203 | 33.69% |
| FIS240503C00073000 | 2024-04-26 3:16PM EDT | 73.00 | 0.10 | 0.10 | 0.15 | -0.12 | -54.55% | 460 | 1,349 | 28.22% |
| FIS240503C00074000 | 2024-04-26 10:05AM EDT | 74.00 | 0.20 | 0.00 | 0.10 | -0.35 | -63.64% | 12 | 191 | 30.57% |
| FIS240503C00075000 | 2024-04-25 11:23AM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 16 | 500 | 35.55% |
| FIS240503C00076000 | 2024-04-19 2:08PM EDT | 76.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 184 | 62.16% |
| FIS240503C00077000 | 2024-04-16 11:27AM EDT | 77.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 4 | 189 | 63.48% |
| FIS240503C00078000 | 2024-04-19 9:30AM EDT | 78.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 67.68% |
| FIS240503C00079000 | 2024-04-17 2:33PM EDT | 79.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 72.95% |
| FIS240503C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 78.03% |
| FIS240503C00081000 | 2024-04-08 2:02PM EDT | 81.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 82.91% |
| FIS240503C00082000 | 2024-04-08 10:16AM EDT | 82.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.70% |
| FIS240503C00084000 | 2024-04-08 9:30AM EDT | 84.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | - | 1 | 107.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503P00060000 | 2024-04-12 1:29PM EDT | 60.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.96% |
| FIS240503P00066000 | 2024-04-26 3:31PM EDT | 66.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 92 | 3 | 33.59% |
| FIS240503P00067000 | 2024-04-25 10:26AM EDT | 67.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 66 | 30.96% |
| FIS240503P00068000 | 2024-04-26 1:09PM EDT | 68.00 | 0.30 | 0.35 | 0.50 | +0.01 | +3.45% | 63 | 47 | 29.54% |
| FIS240503P00069000 | 2024-04-26 12:29PM EDT | 69.00 | 0.50 | 0.65 | 0.80 | 0.00 | - | 31 | 46 | 28.03% |
| FIS240503P00070000 | 2024-04-26 3:57PM EDT | 70.00 | 1.20 | 1.10 | 1.25 | +0.30 | +33.33% | 41 | 162 | 26.91% |
| FIS240503P00071000 | 2024-04-26 12:51PM EDT | 71.00 | 1.30 | 1.75 | 1.90 | +0.25 | +23.81% | 24 | 36 | 27.20% |
| FIS240503P00072000 | 2024-04-23 11:16AM EDT | 72.00 | 1.45 | 2.50 | 4.40 | 0.00 | - | 10 | 20 | 51.86% |
| FIS240503P00073000 | 2024-04-26 3:49PM EDT | 73.00 | 3.30 | 2.55 | 5.60 | +1.50 | +83.33% | 1 | 220 | 92.77% |
| FIS240503P00074000 | 2024-04-12 2:31PM EDT | 74.00 | 4.26 | 3.20 | 6.40 | 0.00 | - | 2 | 62 | 95.95% |
| FIS240503P00075000 | 2024-04-04 10:48AM EDT | 75.00 | 3.30 | 4.10 | 7.50 | 0.00 | - | 1 | 7 | 51.86% |
| FIS240503P00076000 | 2024-03-28 11:39AM EDT | 76.00 | 3.70 | 4.30 | 8.60 | 0.00 | - | 2 | 2 | 117.73% |
| FIS240503P00081000 | 2024-04-10 1:21PM EDT | 81.00 | 8.30 | 9.00 | 13.60 | 0.00 | - | - | 0 | 152.83% |
© 2024 Yahoo. All rights reserved.