Australia markets open in 6 hours 59 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.99+3.60 (+3.55%)
As of 01:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS220617C000750002022-03-16 10:06AM EDT75.0021.1727.2028.600.00-20110.00%
FIS220617C000800002022-05-24 9:55AM EDT80.0019.5024.4025.100.00-101054.49%
FIS220617C000850002022-05-12 1:57PM EDT85.009.4019.5020.200.00-203549.32%
FIS220617C000900002022-05-26 10:55AM EDT90.0013.8514.6015.30+4.65+50.54%119441.46%
FIS220617C000950002022-05-24 11:31AM EDT95.006.1810.0010.700.00-132537.77%
FIS220617C001000002022-05-26 12:03PM EDT100.005.956.206.60+1.60+36.78%131,91434.72%
FIS220617C001050002022-05-26 11:46AM EDT105.002.903.103.30+0.85+41.46%181,92531.45%
FIS220617C001100002022-05-26 12:24PM EDT110.001.251.251.35+0.49+64.47%2584230.30%
FIS220617C001150002022-05-26 12:14PM EDT115.000.400.400.50+0.11+37.93%1285430.81%
FIS220617C001200002022-05-25 11:52AM EDT120.000.200.050.150.00-134930.86%
FIS220617C001250002022-05-26 12:00PM EDT125.000.050.000.100.00-322735.65%
FIS220617C001300002022-04-28 9:42AM EDT130.000.300.000.750.00-25053.61%
FIS220617C001350002022-04-27 2:58PM EDT135.000.300.000.750.00-11360.74%
FIS220617C001400002022-05-18 3:58PM EDT140.000.050.000.200.00-2812754.10%
FIS220617C001450002022-03-17 2:10PM EDT145.000.050.000.750.00-1373.83%
FIS220617C001500002022-01-19 3:17PM EDT150.000.850.000.600.00--5076.66%
FIS220617C001550002022-04-14 9:51AM EDT155.000.080.000.750.00-3485.55%
FIS220617C001600002022-02-14 1:06AM EDT160.000.400.000.000.00--025.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS220617P000500002022-03-16 11:40AM EDT50.000.200.000.750.00--1160.94%
FIS220617P000550002022-03-16 10:00AM EDT55.000.350.000.700.00-12140.63%
FIS220617P000600002022-03-15 10:34AM EDT60.000.610.001.900.00--2152.15%
FIS220617P000650002022-03-16 10:00AM EDT65.000.750.000.350.00-1396.19%
FIS220617P000700002022-05-18 2:46PM EDT70.000.200.000.300.00-1581.05%
FIS220617P000750002022-05-24 11:09AM EDT75.000.250.000.650.00-1094779.10%
FIS220617P000800002022-05-25 12:15PM EDT80.000.200.000.250.00-157555.66%
FIS220617P000850002022-05-25 2:33PM EDT85.000.450.150.250.00-160451.03%
FIS220617P000900002022-05-26 12:14PM EDT90.000.500.400.45-0.30-37.50%1330445.36%
FIS220617P000950002022-05-25 3:08PM EDT95.001.050.851.05-0.54-33.96%178643.31%
FIS220617P001000002022-05-25 2:50PM EDT100.003.601.852.150.00-472040.75%
FIS220617P001050002022-05-19 2:49PM EDT105.008.903.704.100.00-117338.97%
FIS220617P001100002022-05-23 9:34AM EDT110.0010.626.807.200.00-619439.33%
FIS220617P001150002022-05-20 2:51PM EDT115.0017.5910.9011.500.00-110245.19%
FIS220617P001200002022-05-17 11:51AM EDT120.0019.9815.5016.300.00-24653.86%
FIS220617P001250002022-05-19 1:18PM EDT125.0027.9920.4021.200.00-51555.27%
FIS220617P001300002022-03-11 2:44PM EDT130.0040.3527.8029.200.00-528103.52%
FIS220617P001350002022-01-19 4:32PM EDT135.0024.1038.6041.100.00-25182.37%
FIS220617P001450002021-12-13 2:07PM EDT145.0041.300.000.000.00-300.00%
FIS220617P001500002021-12-21 4:34PM EDT150.0041.3037.8039.900.00--100.00%
FIS220617P001550002022-01-11 12:40PM EDT155.0038.5041.8043.000.00-1660.00%
FIS220617P001600002021-12-21 4:35PM EDT160.0050.9047.0050.700.00--10.00%