Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621C00032500 | 2023-11-29 11:06AM EDT | 32.50 | 25.90 | 27.30 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| FIS240621C00035000 | 2023-11-07 10:42AM EDT | 35.00 | 16.90 | 24.40 | 24.80 | 0.00 | - | - | 2 | 0.00% |
| FIS240621C00040000 | 2023-11-10 1:40PM EDT | 40.00 | 13.50 | 19.50 | 20.90 | 0.00 | - | 9 | 15 | 0.00% |
| FIS240621C00042500 | 2023-10-31 1:02PM EDT | 42.50 | 9.50 | 16.40 | 17.40 | 0.00 | - | 25 | 62 | 0.00% |
| FIS240621C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| FIS240621C00047500 | 2024-01-23 10:31AM EDT | 47.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 0.00% |
| FIS240621C00050000 | 2024-04-02 10:36AM EDT | 50.00 | 23.02 | 18.90 | 19.30 | 0.00 | - | 2 | 97 | 54.10% |
| FIS240621C00052500 | 2024-03-07 12:05PM EDT | 52.50 | 17.90 | 20.00 | 21.00 | 0.00 | - | 4 | 156 | 113.87% |
| FIS240621C00055000 | 2024-04-22 11:56AM EDT | 55.00 | 16.60 | 14.10 | 14.30 | 0.00 | - | 1 | 367 | 40.72% |
| FIS240621C00057500 | 2024-04-19 9:30AM EDT | 57.50 | 13.67 | 11.80 | 12.20 | 0.00 | - | 1 | 409 | 43.70% |
| FIS240621C00060000 | 2024-04-30 11:00AM EDT | 60.00 | 9.89 | 9.60 | 9.80 | 0.00 | - | 2 | 715 | 37.99% |
| FIS240621C00062500 | 2024-04-23 2:00PM EDT | 62.50 | 10.60 | 7.50 | 7.70 | 0.00 | - | 13 | 824 | 35.94% |
| FIS240621C00065000 | 2024-05-02 10:20AM EDT | 65.00 | 5.56 | 5.60 | 5.80 | +0.86 | +18.30% | 2 | 338 | 34.25% |
| FIS240621C00067500 | 2024-05-02 10:25AM EDT | 67.50 | 4.10 | 4.00 | 4.20 | +0.96 | +30.57% | 1 | 314 | 33.28% |
| FIS240621C00070000 | 2024-05-02 10:08AM EDT | 70.00 | 2.75 | 2.85 | 2.95 | +0.67 | +32.21% | 7 | 692 | 32.98% |
| FIS240621C00072500 | 2024-05-02 12:10PM EDT | 72.50 | 1.95 | 1.85 | 2.00 | +0.50 | +34.48% | 10 | 1,454 | 32.86% |
| FIS240621C00075000 | 2024-05-01 2:48PM EDT | 75.00 | 0.88 | 1.15 | 1.30 | 0.00 | - | 5 | 552 | 32.72% |
| FIS240621C00077500 | 2024-05-02 10:00AM EDT | 77.50 | 0.65 | 0.75 | 0.80 | -0.10 | -13.33% | 6 | 398 | 32.40% |
| FIS240621C00080000 | 2024-05-01 2:48PM EDT | 80.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 6 | 186 | 32.67% |
| FIS240621C00082500 | 2024-04-25 10:31AM EDT | 82.50 | 0.40 | 0.25 | 0.30 | 0.00 | - | - | 3 | 32.81% |
| FIS240621C00085000 | 2024-04-25 9:49AM EDT | 85.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 31 | 67 | 46.53% |
| FIS240621C00090000 | 2024-03-28 1:02PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 57 | 55.03% |
| FIS240621C00095000 | 2024-01-23 2:44PM EDT | 95.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 60 | 53.42% |
| FIS240621C00100000 | 2023-09-28 1:59PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 59.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621P00025000 | 2023-11-07 1:43PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 125.00% |
| FIS240621P00027500 | 2023-07-18 9:30AM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| FIS240621P00030000 | 2023-11-07 2:32PM EDT | 30.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 110.55% |
| FIS240621P00032500 | 2023-10-27 1:29PM EDT | 32.50 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 111.72% |
| FIS240621P00035000 | 2024-04-29 3:28PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 108.11% |
| FIS240621P00037500 | 2023-12-04 4:33PM EDT | 37.50 | 0.45 | 0.05 | 0.45 | 0.00 | - | 5 | 0 | 91.11% |
| FIS240621P00040000 | 2024-03-28 3:47PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 89.45% |
| FIS240621P00042500 | 2024-02-06 11:54AM EDT | 42.50 | 0.40 | 0.05 | 1.40 | 0.00 | - | 25 | 785 | 94.14% |
| FIS240621P00045000 | 2024-03-27 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| FIS240621P00047500 | 2024-04-19 11:59AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 622 | 65.14% |
| FIS240621P00050000 | 2024-04-11 1:41PM EDT | 50.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 12 | 553 | 58.59% |
| FIS240621P00052500 | 2024-04-19 11:15AM EDT | 52.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 776 | 49.81% |
| FIS240621P00055000 | 2024-04-18 11:24AM EDT | 55.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 7 | 444 | 41.41% |
| FIS240621P00057500 | 2024-04-16 1:31PM EDT | 57.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 356 | 39.89% |
| FIS240621P00060000 | 2024-05-01 11:11AM EDT | 60.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 2 | 301 | 37.48% |
| FIS240621P00062500 | 2024-05-01 3:20PM EDT | 62.50 | 1.40 | 1.10 | 1.20 | 0.00 | - | 114 | 535 | 36.23% |
| FIS240621P00065000 | 2024-05-02 10:16AM EDT | 65.00 | 1.95 | 1.75 | 1.85 | -0.30 | -13.33% | 6 | 438 | 35.06% |
| FIS240621P00067500 | 2024-05-02 10:19AM EDT | 67.50 | 2.90 | 2.70 | 2.85 | -0.60 | -17.14% | 13 | 654 | 34.99% |
| FIS240621P00070000 | 2024-05-02 11:38AM EDT | 70.00 | 4.00 | 3.90 | 4.10 | -0.30 | -6.98% | 1 | 149 | 34.64% |
| FIS240621P00072500 | 2024-04-29 3:23PM EDT | 72.50 | 5.02 | 5.50 | 5.70 | 0.00 | - | 3 | 89 | 35.13% |
| FIS240621P00075000 | 2024-04-23 10:52AM EDT | 75.00 | 5.00 | 7.10 | 7.50 | 0.00 | - | 29 | 42 | 35.28% |
| FIS240621P00077500 | 2024-04-29 2:29PM EDT | 77.50 | 8.60 | 8.70 | 9.50 | 0.00 | - | 1 | 3 | 35.47% |
| FIS240621P00080000 | 2024-04-02 9:48AM EDT | 80.00 | 8.40 | 11.60 | 12.40 | 0.00 | - | - | 1 | 46.53% |
| FIS240621P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.30 | 13.60 | 14.10 | 0.00 | - | - | 8 | 39.65% |
| FIS240621P00090000 | 2023-03-09 2:02PM EDT | 90.00 | 33.50 | 32.30 | 36.70 | 0.00 | - | - | 0 | 194.85% |
| FIS240621P00095000 | 2023-03-09 2:02PM EDT | 95.00 | 36.00 | 37.10 | 41.90 | 0.00 | - | - | 0 | 205.64% |
| FIS240621P00100000 | 2023-03-13 2:09PM EDT | 100.00 | 47.32 | 42.20 | 46.90 | 0.00 | - | - | 0 | 215.98% |
© 2024 Yahoo. All rights reserved.