Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
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 | 69.12% |
| FIS241018C00045000 | 2024-01-22 12:24PM EDT | 45.00 | 17.90 | 19.20 | 19.90 | 0.00 | - | 5 | 30 | 0.00% |
| FIS241018C00047500 | 2024-02-21 10:34AM EDT | 47.50 | 16.90 | 23.50 | 26.40 | 0.00 | - | - | 4 | 74.15% |
| FIS241018C00050000 | 2024-02-14 2:04PM EDT | 50.00 | 14.80 | 19.30 | 22.60 | 0.00 | - | 5 | 5 | 54.54% |
| FIS241018C00052500 | 2024-01-18 3:20PM EDT | 52.50 | 10.30 | 13.20 | 15.10 | 0.00 | - | 24 | 24 | 0.00% |
| FIS241018C00055000 | 2024-02-02 12:42PM EDT | 55.00 | 11.20 | 14.80 | 16.80 | 0.00 | - | 5 | 5 | 49.83% |
| FIS241018C00057500 | 2024-03-01 3:00PM EDT | 57.50 | 14.30 | 18.40 | 19.00 | 0.00 | - | 11 | 38 | 73.10% |
| FIS241018C00060000 | 2024-04-24 11:56AM EDT | 60.00 | 13.40 | 9.50 | 11.50 | 0.00 | - | 8 | 22 | 36.19% |
| FIS241018C00062500 | 2024-04-29 9:46AM EDT | 62.50 | 11.10 | 8.30 | 9.70 | 0.00 | - | 4 | 54 | 34.83% |
| FIS241018C00065000 | 2024-05-01 2:16PM EDT | 65.00 | 6.80 | 7.80 | 8.00 | 0.00 | - | 6 | 26 | 33.34% |
| FIS241018C00067500 | 2024-04-29 2:23PM EDT | 67.50 | 7.10 | 6.40 | 6.60 | 0.00 | - | 29 | 80 | 32.72% |
| FIS241018C00070000 | 2024-04-30 3:27PM EDT | 70.00 | 4.90 | 5.10 | 5.30 | 0.00 | - | 24 | 125 | 31.80% |
| FIS241018C00072500 | 2024-05-01 11:59AM EDT | 72.50 | 3.40 | 4.00 | 4.20 | 0.00 | - | 3 | 633 | 31.09% |
| FIS241018C00075000 | 2024-05-01 3:13PM EDT | 75.00 | 2.82 | 3.10 | 3.30 | 0.00 | - | 25 | 135 | 30.63% |
| FIS241018C00077500 | 2024-04-30 11:30AM EDT | 77.50 | 2.40 | 2.45 | 2.60 | 0.00 | - | 13 | 69 | 30.48% |
| FIS241018C00080000 | 2024-04-24 3:25PM EDT | 80.00 | 2.59 | 1.85 | 1.95 | 0.00 | - | 1 | 252 | 29.85% |
| FIS241018C00082500 | 2024-05-01 12:01PM EDT | 82.50 | 1.10 | 1.35 | 1.50 | 0.00 | - | 28 | 452 | 29.76% |
| FIS241018C00085000 | 2024-04-29 1:12PM EDT | 85.00 | 1.25 | 1.00 | 1.10 | 0.00 | - | 13 | 23 | 29.31% |
| FIS241018C00090000 | 2024-04-23 3:47PM EDT | 90.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 4 | 37 | 28.98% |
| FIS241018C00095000 | 2024-04-17 3:32PM EDT | 95.00 | 0.46 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 29.35% |
| FIS241018C00100000 | 2024-03-22 3:37PM EDT | 100.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 24 | 24 | 38.72% |
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 | 65.48% |
| FIS241018P00040000 | 2024-01-12 12:04PM EDT | 40.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | - | 1 | 54.86% |
| FIS241018P00045000 | 2024-02-13 3:12PM EDT | 45.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 10 | 11 | 43.02% |
| FIS241018P00047500 | 2024-04-22 1:29PM EDT | 47.50 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 14 | 38.50% |
| FIS241018P00050000 | 2024-04-26 10:54AM EDT | 50.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | 3 | 16 | 36.40% |
| FIS241018P00052500 | 2024-04-22 12:51PM EDT | 52.50 | 0.70 | 0.85 | 0.95 | 0.00 | - | 1 | 3 | 35.06% |
| FIS241018P00055000 | 2024-04-30 10:04AM EDT | 55.00 | 1.10 | 1.15 | 1.25 | 0.00 | - | 1 | 10 | 33.55% |
| FIS241018P00057500 | 2024-05-01 3:12PM EDT | 57.50 | 1.65 | 1.55 | 1.65 | 0.00 | - | 8 | 39 | 32.22% |
| FIS241018P00060000 | 2024-04-29 11:38AM EDT | 60.00 | 1.75 | 2.05 | 2.20 | 0.00 | - | 13 | 74 | 31.23% |
| FIS241018P00062500 | 2024-05-01 11:31AM EDT | 62.50 | 3.01 | 2.70 | 2.85 | 0.00 | - | 1 | 47 | 30.04% |
| FIS241018P00065000 | 2024-04-29 3:22PM EDT | 65.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 4 | 232 | 29.18% |
| FIS241018P00067500 | 2024-04-29 9:36AM EDT | 67.50 | 3.90 | 4.50 | 4.70 | 0.00 | - | 1 | 142 | 28.22% |
| FIS241018P00070000 | 2024-05-01 1:19PM EDT | 70.00 | 6.50 | 5.70 | 5.90 | 0.00 | - | 1 | 66 | 27.37% |
| FIS241018P00072500 | 2024-04-30 11:27AM EDT | 72.50 | 7.00 | 7.10 | 7.40 | 0.00 | - | 2 | 14 | 27.14% |
| FIS241018P00075000 | 2024-03-25 2:52PM EDT | 75.00 | 7.40 | 7.10 | 7.50 | 0.00 | - | 9 | 47 | 17.16% |
| FIS241018P00077500 | 2024-04-22 1:52PM EDT | 77.50 | 8.30 | 10.20 | 10.80 | 0.00 | - | 14 | 20 | 25.98% |
| FIS241018P00080000 | 2024-03-21 9:46AM EDT | 80.00 | 10.30 | 9.60 | 11.10 | 0.00 | - | 7 | 8 | 0.00% |
| FIS241018P00085000 | 2024-04-22 9:58AM EDT | 85.00 | 17.50 | 16.70 | 18.30 | +2.30 | +15.13% | 1 | 8 | 35.34% |
© 2024 Yahoo. All rights reserved.