Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS251219C00030000 | 2023-08-07 9:40AM EDT | 30.00 | 29.60 | 24.90 | 27.30 | 0.00 | - | - | 2 | 0.00% |
| FIS251219C00035000 | 2023-07-31 12:46PM EDT | 35.00 | 26.80 | 21.10 | 25.70 | 0.00 | - | - | 1 | 0.00% |
| FIS251219C00037500 | 2023-11-07 2:14PM EDT | 37.50 | 17.10 | 22.10 | 27.00 | 0.00 | - | - | 1 | 0.00% |
| FIS251219C00040000 | 2024-04-25 12:58PM EDT | 40.00 | 32.65 | 29.90 | 33.90 | 0.00 | - | 2 | 26 | 55.29% |
| FIS251219C00042500 | 2024-04-24 1:47PM EDT | 42.50 | 31.48 | 27.80 | 31.50 | 0.00 | - | 1 | 86 | 51.43% |
| FIS251219C00045000 | 2024-02-09 10:43AM EDT | 45.00 | 20.91 | 27.80 | 29.20 | 0.00 | - | 5 | 15 | 48.24% |
| FIS251219C00047500 | 2024-01-19 4:29PM EDT | 47.50 | 17.60 | 19.60 | 23.30 | 0.00 | - | 2 | 13 | 27.11% |
| FIS251219C00050000 | 2024-05-01 3:42PM EDT | 50.00 | 22.10 | 22.10 | 24.60 | 0.00 | - | 1 | 49 | 42.14% |
| FIS251219C00052500 | 2024-04-05 9:30AM EDT | 52.50 | 24.56 | 21.70 | 22.90 | 0.00 | - | 1 | 12 | 41.52% |
| FIS251219C00055000 | 2024-02-26 10:50AM EDT | 55.00 | 18.10 | 22.70 | 24.10 | 0.00 | - | 2 | 27 | 51.08% |
| FIS251219C00057500 | 2024-03-21 3:59PM EDT | 57.50 | 20.70 | 18.80 | 21.00 | 0.00 | - | 1 | 2 | 44.75% |
| FIS251219C00060000 | 2024-05-01 3:52PM EDT | 60.00 | 15.60 | 16.90 | 18.10 | 0.00 | - | 2 | 46 | 39.38% |
| FIS251219C00062500 | 2024-02-02 1:43PM EDT | 62.50 | 11.29 | 15.10 | 16.10 | 0.00 | - | 2 | 9 | 37.01% |
| FIS251219C00065000 | 2024-03-13 12:43PM EDT | 65.00 | 14.50 | 15.40 | 18.00 | 0.00 | - | 5 | 6 | 46.45% |
| FIS251219C00067500 | 2024-04-29 2:20PM EDT | 67.50 | 13.31 | 12.70 | 13.80 | 0.00 | - | 3 | 18 | 37.04% |
| FIS251219C00070000 | 2024-05-02 12:56PM EDT | 70.00 | 11.50 | 11.40 | 12.20 | +0.80 | +7.48% | 2 | 91 | 35.41% |
| FIS251219C00072500 | 2024-04-09 1:02PM EDT | 72.50 | 13.36 | 10.30 | 10.90 | 0.00 | - | 6 | 8 | 34.47% |
| FIS251219C00075000 | 2024-05-01 3:56PM EDT | 75.00 | 8.30 | 9.20 | 9.80 | 0.00 | - | 1 | 13 | 33.91% |
| FIS251219C00077500 | 2024-03-06 4:49PM EDT | 77.50 | 9.00 | 10.20 | 10.80 | 0.00 | - | 5 | 10 | 39.09% |
| FIS251219C00080000 | 2024-04-24 3:50PM EDT | 80.00 | 8.60 | 7.30 | 10.00 | 0.00 | - | 9 | 120 | 39.01% |
| FIS251219C00082500 | 2024-04-24 3:47PM EDT | 82.50 | 7.60 | 6.50 | 7.00 | 0.00 | - | - | 11 | 32.48% |
| FIS251219C00085000 | 2024-04-29 10:02AM EDT | 85.00 | 6.50 | 5.80 | 8.40 | 0.00 | - | 1 | 24 | 38.38% |
| FIS251219C00090000 | 2024-02-27 1:12PM EDT | 90.00 | 4.10 | 6.50 | 7.20 | 0.00 | - | - | 2 | 38.33% |
| FIS251219C00095000 | 2024-03-04 11:50AM EDT | 95.00 | 3.62 | 4.70 | 5.10 | 0.00 | - | 4 | 15 | 34.97% |
| FIS251219C00100000 | 2024-04-25 12:27PM EDT | 100.00 | 3.13 | 2.55 | 3.20 | 0.00 | - | 1 | 3 | 31.17% |
| FIS251219C00105000 | 2024-04-26 1:33PM EDT | 105.00 | 2.45 | 1.85 | 3.50 | 0.00 | - | 1 | 252 | 34.60% |
| FIS251219C00110000 | 2024-04-26 2:30PM EDT | 110.00 | 1.80 | 1.40 | 1.85 | 0.00 | - | 1 | 2 | 29.97% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS251219P00025000 | 2023-11-03 9:30AM EDT | 25.00 | 1.25 | 0.00 | 3.40 | 0.00 | - | - | 1 | 64.77% |
| FIS251219P00027500 | 2023-11-17 11:40AM EDT | 27.50 | 1.30 | 0.55 | 1.45 | 0.00 | - | 1 | 5 | 51.51% |
| FIS251219P00030000 | 2023-11-17 11:35AM EDT | 30.00 | 1.70 | 1.00 | 2.30 | 0.00 | - | 2 | 32 | 54.08% |
| FIS251219P00032500 | 2023-09-29 9:30AM EDT | 32.50 | 2.05 | 2.05 | 5.20 | 0.00 | - | 1 | 1 | 64.75% |
| FIS251219P00035000 | 2024-03-20 11:14AM EDT | 35.00 | 1.00 | 0.35 | 2.05 | 0.00 | - | 2 | 8 | 48.80% |
| FIS251219P00040000 | 2024-01-18 11:04AM EDT | 40.00 | 3.10 | 2.15 | 2.45 | 0.00 | - | 1 | 39 | 43.71% |
| FIS251219P00042500 | 2023-12-29 1:23PM EDT | 42.50 | 3.60 | 2.65 | 2.95 | 0.00 | - | 1 | 51 | 42.92% |
| FIS251219P00045000 | 2024-01-29 11:46AM EDT | 45.00 | 3.39 | 2.40 | 2.90 | 0.00 | - | 2 | 77 | 39.01% |
| FIS251219P00047500 | 2024-02-26 10:50AM EDT | 47.50 | 3.20 | 2.05 | 2.35 | 0.00 | - | 4 | 50 | 32.75% |
| FIS251219P00050000 | 2024-04-08 10:00AM EDT | 50.00 | 2.50 | 1.50 | 3.10 | 0.00 | - | 1 | 58 | 33.19% |
| FIS251219P00052500 | 2024-04-12 10:36AM EDT | 52.50 | 3.40 | 3.20 | 5.20 | 0.00 | - | 40 | 231 | 38.55% |
| FIS251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 4.00 | 3.80 | 4.70 | 0.00 | - | 10 | 223 | 33.05% |
| FIS251219P00057500 | 2024-04-12 10:56AM EDT | 57.50 | 4.70 | 2.30 | 4.90 | 0.00 | - | 83 | 95 | 30.34% |
| FIS251219P00060000 | 2024-03-04 10:53AM EDT | 60.00 | 5.86 | 4.70 | 5.00 | 0.00 | - | 1 | 71 | 27.28% |
| FIS251219P00062500 | 2024-04-16 10:04AM EDT | 62.50 | 6.40 | 6.10 | 6.50 | 0.00 | - | 1 | 78 | 28.65% |
| FIS251219P00065000 | 2024-01-08 12:29PM EDT | 65.00 | 11.10 | 10.90 | 11.90 | 0.00 | - | 1 | 25 | 41.38% |
| FIS251219P00067500 | 2024-01-08 12:08PM EDT | 67.50 | 12.40 | 12.30 | 13.20 | 0.00 | - | 1 | 12 | 41.01% |
| FIS251219P00070000 | 2024-04-19 11:22AM EDT | 70.00 | 9.30 | 9.20 | 9.70 | 0.00 | - | 1 | 19 | 26.63% |
| FIS251219P00072500 | 2024-03-06 4:49PM EDT | 72.50 | 11.00 | 9.50 | 10.00 | 0.00 | - | 6 | 60 | 23.26% |
| FIS251219P00075000 | 2024-04-24 3:46PM EDT | 75.00 | 11.20 | 11.70 | 12.10 | 0.00 | - | - | 4 | 24.70% |
| FIS251219P00077500 | 2024-04-24 3:45PM EDT | 77.50 | 12.60 | 13.10 | 13.60 | 0.00 | - | - | 1 | 24.16% |
| FIS251219P00080000 | 2023-12-01 1:14PM EDT | 80.00 | 21.85 | 21.00 | 22.80 | 0.00 | - | 5 | 5 | 45.34% |
© 2024 Yahoo. All rights reserved.