Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517C00047500 | 2024-04-15 3:18PM EDT | 47.50 | 23.10 | 20.90 | 21.30 | 0.00 | - | - | 1 | 71.88% |
| FIS240517C00055000 | 2024-05-01 12:15PM EDT | 55.00 | 13.17 | 11.70 | 13.90 | +0.87 | +7.07% | 6 | 7 | 73.44% |
| FIS240517C00057500 | 2024-03-01 1:48PM EDT | 57.50 | 12.25 | 15.70 | 19.50 | 0.00 | - | 1 | 1 | 215.04% |
| FIS240517C00060000 | 2024-04-26 3:44PM EDT | 60.00 | 10.40 | 8.90 | 10.10 | 0.00 | - | 10 | 13 | 69.92% |
| FIS240517C00062500 | 2024-04-18 2:16PM EDT | 62.50 | 8.50 | 6.80 | 7.00 | 0.00 | - | 1 | 35 | 53.08% |
| FIS240517C00063000 | 2024-05-01 12:55PM EDT | 63.00 | 5.10 | 4.80 | 6.60 | 0.00 | - | 6 | 2 | 55.13% |
| FIS240517C00064000 | 2024-04-26 10:01AM EDT | 64.00 | 7.50 | 5.50 | 5.80 | 0.00 | - | 8 | 8 | 50.24% |
| FIS240517C00065000 | 2024-05-02 10:20AM EDT | 65.00 | 4.97 | 4.80 | 5.10 | +0.87 | +26.93% | 1 | 38 | 50.29% |
| FIS240517C00066000 | 2024-04-25 11:32AM EDT | 66.00 | 5.90 | 4.10 | 4.40 | 0.00 | - | - | 7 | 52.20% |
| FIS240517C00066500 | 2024-05-01 11:58AM EDT | 66.50 | 3.05 | 3.80 | 4.10 | 0.00 | - | 2 | 5 | 52.20% |
| FIS240517C00067500 | 2024-05-02 10:06AM EDT | 67.50 | 3.30 | 3.20 | 3.50 | -2.10 | -38.89% | 10 | 209 | 51.56% |
| FIS240517C00070000 | 2024-05-01 3:39PM EDT | 70.00 | 1.65 | 2.10 | 2.35 | 0.00 | - | 89 | 1,221 | 51.98% |
| FIS240517C00071000 | 2024-05-01 1:56PM EDT | 71.00 | 1.21 | 1.70 | 1.95 | 0.00 | - | 113 | 99 | 51.61% |
| FIS240517C00072000 | 2024-05-01 2:44PM EDT | 72.00 | 1.05 | 1.35 | 1.60 | 0.00 | - | 227 | 247 | 51.22% |
| FIS240517C00072500 | 2024-05-01 2:07PM EDT | 72.50 | 0.88 | 1.25 | 1.40 | 0.00 | - | 24 | 2,605 | 50.20% |
| FIS240517C00073000 | 2024-05-01 3:00PM EDT | 73.00 | 0.80 | 1.10 | 1.30 | 0.00 | - | 1 | 37 | 50.90% |
| FIS240517C00074000 | 2024-04-30 11:16AM EDT | 74.00 | 0.85 | 0.85 | 1.10 | 0.00 | - | 6 | 12 | 51.81% |
| FIS240517C00075000 | 2024-05-01 12:55PM EDT | 75.00 | 0.42 | 0.65 | 0.85 | 0.00 | - | 2 | 1,535 | 50.78% |
| FIS240517C00076000 | 2024-04-29 10:50AM EDT | 76.00 | 0.76 | 0.55 | 0.70 | 0.00 | - | 2 | 6 | 51.27% |
| FIS240517C00077500 | 2024-05-01 1:23PM EDT | 77.50 | 0.22 | 0.35 | 0.45 | 0.00 | - | 1 | 909 | 49.81% |
| FIS240517C00080000 | 2024-04-30 3:16PM EDT | 80.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 248 | 50.39% |
| FIS240517C00082500 | 2024-04-23 12:23PM EDT | 82.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 63.53% |
| FIS240517C00083000 | 2024-04-22 10:36AM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 65.04% |
| FIS240517C00085000 | 2024-04-22 1:27PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 51.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517P00050000 | 2024-04-24 1:15PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.56% |
| FIS240517P00057500 | 2024-03-14 11:35AM EDT | 57.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 17 | 36 | 58.01% |
| FIS240517P00060000 | 2024-05-01 9:38AM EDT | 60.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 39 | 54.10% |
| FIS240517P00062500 | 2024-04-25 1:32PM EDT | 62.50 | 0.50 | 0.65 | 0.85 | 0.00 | - | 1 | 216 | 51.22% |
| FIS240517P00065000 | 2024-05-01 1:01PM EDT | 65.00 | 1.70 | 1.25 | 1.45 | 0.00 | - | 15 | 357 | 51.93% |
| FIS240517P00066000 | 2024-04-30 12:47PM EDT | 66.00 | 1.55 | 1.60 | 1.80 | 0.00 | - | 2 | 3 | 51.81% |
| FIS240517P00067500 | 2024-05-02 10:08AM EDT | 67.50 | 2.40 | 2.20 | 2.40 | -0.50 | -17.24% | 2 | 154 | 51.20% |
| FIS240517P00068000 | 2024-05-01 3:36PM EDT | 68.00 | 3.10 | 2.45 | 2.70 | 0.00 | - | 105 | 127 | 50.10% |
| FIS240517P00069000 | 2024-05-01 3:32PM EDT | 69.00 | 3.60 | 2.95 | 3.20 | 0.00 | - | 10 | 54 | 52.00% |
| FIS240517P00070000 | 2024-05-01 10:18AM EDT | 70.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 1 | 439 | 50.73% |
| FIS240517P00071000 | 2024-04-30 11:31AM EDT | 71.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | 17 | 50 | 52.15% |
| FIS240517P00072000 | 2024-04-26 3:52PM EDT | 72.00 | 3.90 | 4.70 | 5.00 | 0.00 | - | 24 | 28 | 50.85% |
| FIS240517P00072500 | 2024-04-26 1:18PM EDT | 72.50 | 3.80 | 5.00 | 5.40 | 0.00 | - | 6 | 248 | 51.76% |
| FIS240517P00075000 | 2024-04-17 3:11PM EDT | 75.00 | 5.49 | 6.80 | 7.40 | 0.00 | - | 1 | 103 | 53.81% |
| FIS240517P00077500 | 2024-04-18 9:52AM EDT | 77.50 | 7.60 | 9.10 | 9.50 | 0.00 | - | 2 | 23 | 53.81% |
| FIS240517P00080000 | 2024-04-10 9:45AM EDT | 80.00 | 7.70 | 10.00 | 11.80 | 0.00 | - | - | 1 | 55.86% |
| FIS240517P00082500 | 2024-04-10 1:21PM EDT | 82.50 | 9.80 | 13.10 | 14.40 | 0.00 | - | - | 0 | 67.68% |
| FIS240517P00090000 | 2024-03-26 10:15AM EDT | 90.00 | 18.22 | 19.70 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240517P00095000 | 2024-03-27 11:56AM EDT | 95.00 | 22.20 | 23.00 | 27.90 | 0.00 | - | 1 | 0 | 137.35% |
© 2024 Yahoo. All rights reserved.