Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS260116C00025000 | 2024-03-13 2:06PM EDT | 25.00 | 44.50 | 43.50 | 48.50 | 0.00 | - | 10 | 4 | 61.72% |
| FIS260116C00030000 | 2024-03-05 1:49PM EDT | 30.00 | 40.80 | 40.00 | 45.00 | 0.00 | - | 1 | 11 | 64.45% |
| FIS260116C00037500 | 2023-11-10 2:11PM EDT | 37.50 | 18.40 | 19.10 | 28.70 | 0.00 | - | - | 6 | 0.00% |
| FIS260116C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 31.89 | 29.70 | 33.30 | 0.00 | - | 1 | 48 | 50.77% |
| FIS260116C00042500 | 2024-04-24 1:47PM EDT | 42.50 | 31.50 | 28.90 | 30.70 | 0.00 | - | 1 | 87 | 46.19% |
| FIS260116C00045000 | 2024-03-18 1:38PM EDT | 45.00 | 28.24 | 27.80 | 29.50 | 0.00 | - | 3 | 39 | 48.46% |
| FIS260116C00047500 | 2024-02-13 4:50PM EDT | 47.50 | 18.90 | 24.70 | 25.70 | 0.00 | - | 10 | 35 | 38.76% |
| FIS260116C00050000 | 2024-04-26 3:58PM EDT | 50.00 | 24.11 | 22.70 | 24.50 | 0.00 | - | 6 | 14 | 40.72% |
| FIS260116C00052500 | 2024-04-05 9:30AM EDT | 52.50 | 24.54 | 20.50 | 23.10 | 0.00 | - | 1 | 37 | 41.28% |
| FIS260116C00055000 | 2024-03-12 1:12PM EDT | 55.00 | 21.32 | 22.00 | 23.50 | 0.00 | - | 1 | 24 | 47.77% |
| FIS260116C00057500 | 2024-02-29 2:34PM EDT | 57.50 | 19.00 | 22.60 | 23.60 | 0.00 | - | 1 | 3 | 50.69% |
| FIS260116C00060000 | 2024-04-01 10:02AM EDT | 60.00 | 20.60 | 15.40 | 16.00 | 0.00 | - | 1 | 15 | 31.70% |
| FIS260116C00062500 | 2024-04-16 10:24AM EDT | 62.50 | 17.50 | 14.50 | 17.10 | 0.00 | - | 4 | 34 | 39.20% |
| FIS260116C00065000 | 2024-04-29 12:52PM EDT | 65.00 | 15.00 | 12.50 | 15.40 | 0.00 | - | 1 | 20 | 37.60% |
| FIS260116C00067500 | 2024-04-24 10:09AM EDT | 67.50 | 15.00 | 11.50 | 13.50 | 0.00 | - | 5 | 5 | 35.30% |
| FIS260116C00070000 | 2024-05-01 3:00PM EDT | 70.00 | 10.90 | 11.70 | 12.10 | 0.00 | - | 8 | 37 | 34.29% |
| FIS260116C00072500 | 2024-05-02 12:56PM EDT | 72.50 | 10.60 | 9.60 | 11.00 | +0.70 | +7.07% | 2 | 49 | 33.94% |
| FIS260116C00075000 | 2024-05-01 9:38AM EDT | 75.00 | 9.00 | 9.50 | 9.80 | 0.00 | - | 20 | 87 | 33.11% |
| FIS260116C00077500 | 2024-04-11 1:08PM EDT | 77.50 | 10.62 | 8.50 | 8.90 | 0.00 | - | 2 | 17 | 32.92% |
| FIS260116C00080000 | 2024-04-26 3:57PM EDT | 80.00 | 7.99 | 7.60 | 8.00 | 0.00 | - | 1 | 101 | 32.54% |
| FIS260116C00082500 | 2024-04-15 12:15PM EDT | 82.50 | 8.60 | 6.70 | 7.10 | 0.00 | - | 1 | 6 | 31.99% |
| FIS260116C00085000 | 2024-05-02 9:55AM EDT | 85.00 | 5.80 | 4.50 | 7.00 | -0.23 | -3.81% | 10 | 60 | 33.53% |
| FIS260116C00090000 | 2024-04-25 10:05AM EDT | 90.00 | 5.60 | 4.50 | 5.10 | 0.00 | - | 7 | 56 | 31.26% |
| FIS260116C00095000 | 2024-04-29 9:58AM EDT | 95.00 | 4.15 | 2.75 | 6.00 | 0.00 | - | 7 | 14 | 36.88% |
| FIS260116C00100000 | 2024-04-15 12:17PM EDT | 100.00 | 3.90 | 1.90 | 3.10 | 0.00 | - | 3 | 7 | 30.08% |
| FIS260116C00105000 | 2024-04-24 2:16PM EDT | 105.00 | 2.80 | 2.20 | 2.75 | 0.00 | - | - | 1 | 31.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS260116P00025000 | 2023-12-12 4:05PM EDT | 25.00 | 1.34 | 0.05 | 5.00 | 0.00 | - | 2 | 5 | 71.45% |
| FIS260116P00027500 | 2024-01-23 4:50PM EDT | 27.50 | 0.98 | 0.40 | 1.05 | 0.00 | - | 1 | 2 | 50.93% |
| FIS260116P00030000 | 2024-02-05 11:55AM EDT | 30.00 | 1.15 | 0.55 | 2.00 | 0.00 | - | 1 | 10 | 55.96% |
| FIS260116P00032500 | 2023-11-17 11:30AM EDT | 32.50 | 2.05 | 1.50 | 2.90 | 0.00 | - | 1 | 1 | 53.03% |
| FIS260116P00035000 | 2024-04-25 1:13PM EDT | 35.00 | 0.90 | 0.80 | 1.20 | 0.00 | - | - | 1 | 40.70% |
| FIS260116P00037500 | 2024-01-12 12:44PM EDT | 37.50 | 2.40 | 2.10 | 2.75 | 0.00 | - | 1 | 18 | 48.43% |
| FIS260116P00040000 | 2024-04-12 12:38PM EDT | 40.00 | 1.40 | 1.30 | 1.50 | 0.00 | - | 22 | 125 | 36.37% |
| FIS260116P00042500 | 2024-04-11 1:04PM EDT | 42.50 | 1.57 | 1.60 | 1.85 | 0.00 | - | 1 | 29 | 35.50% |
| FIS260116P00045000 | 2024-05-02 10:17AM EDT | 45.00 | 2.12 | 1.85 | 2.40 | +0.12 | +6.00% | 1 | 22 | 35.45% |
| FIS260116P00047500 | 2024-03-27 3:12PM EDT | 47.50 | 2.32 | 0.85 | 2.60 | 0.00 | - | 2 | 60 | 33.26% |
| FIS260116P00050000 | 2024-04-08 10:48AM EDT | 50.00 | 2.60 | 2.35 | 3.90 | 0.00 | - | 1 | 33 | 35.91% |
| FIS260116P00052500 | 2024-03-27 3:12PM EDT | 52.50 | 3.11 | 3.00 | 3.60 | 0.00 | - | 2 | 25 | 31.32% |
| FIS260116P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 3.80 | 2.45 | 4.30 | 0.00 | - | 1 | 25 | 30.79% |
| FIS260116P00057500 | 2024-04-26 12:15PM EDT | 57.50 | 4.60 | 3.00 | 4.90 | 0.00 | - | 1 | 34 | 29.63% |
| FIS260116P00060000 | 2024-05-02 3:52PM EDT | 60.00 | 5.50 | 5.10 | 5.80 | 0.00 | - | 3 | 48 | 29.26% |
| FIS260116P00062500 | 2024-04-25 11:15AM EDT | 62.50 | 6.30 | 5.40 | 7.60 | 0.00 | - | 3 | 8 | 31.37% |
| FIS260116P00065000 | 2024-04-25 11:17AM EDT | 65.00 | 7.20 | 6.20 | 7.50 | 0.00 | - | 3 | 23 | 27.40% |
| FIS260116P00067500 | 2024-05-01 12:49PM EDT | 67.50 | 9.20 | 8.20 | 9.30 | 0.00 | - | 1 | 25 | 28.83% |
| FIS260116P00070000 | 2024-04-05 11:43AM EDT | 70.00 | 8.70 | 8.60 | 9.70 | 0.00 | - | 2 | 41 | 26.01% |
| FIS260116P00072500 | 2024-03-14 11:59AM EDT | 72.50 | 11.30 | 9.60 | 10.70 | 0.00 | - | 17 | 75 | 24.65% |
| FIS260116P00075000 | 2024-05-01 3:11PM EDT | 75.00 | 13.00 | 11.10 | 12.30 | 0.00 | - | 1 | 74 | 24.68% |
| FIS260116P00077500 | 2024-04-02 10:34AM EDT | 77.50 | 12.20 | 13.30 | 14.10 | 0.00 | - | 20 | 57 | 25.01% |
| FIS260116P00080000 | 2024-04-02 10:30AM EDT | 80.00 | 13.60 | 14.60 | 15.70 | 0.00 | - | 14 | 18 | 24.52% |
© 2024 Yahoo. All rights reserved.