Fiserv, Inc. (FISV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV230331C00095000 | 2023-03-15 10:02AM EDT | 95.00 | 13.80 | 16.40 | 18.50 | 0.00 | - | - | 1 | 116.11% |
| FISV230331C00100000 | 2023-03-21 9:45AM EDT | 100.00 | 13.49 | 12.30 | 13.10 | 0.00 | - | 10 | 17 | 57.42% |
| FISV230331C00101000 | 2023-03-14 2:44PM EDT | 101.00 | 10.25 | 11.50 | 12.30 | 0.00 | - | - | 2 | 63.77% |
| FISV230331C00104000 | 2023-03-15 12:44PM EDT | 104.00 | 6.60 | 8.40 | 9.30 | 0.00 | - | 1 | 0 | 63.48% |
| FISV230331C00105000 | 2023-03-15 11:00AM EDT | 105.00 | 6.10 | 7.60 | 8.30 | 0.00 | - | - | 2 | 58.35% |
| FISV230331C00106000 | 2023-03-17 3:50PM EDT | 106.00 | 4.60 | 6.80 | 7.30 | 0.00 | - | 10 | 10 | 53.13% |
| FISV230331C00107000 | 2023-03-24 9:43AM EDT | 107.00 | 4.15 | 5.80 | 6.40 | -2.65 | -38.97% | 1 | 9 | 50.29% |
| FISV230331C00108000 | 2023-03-24 12:37PM EDT | 108.00 | 4.46 | 5.00 | 5.50 | +0.34 | +8.25% | 10 | 20 | 46.97% |
| FISV230331C00109000 | 2023-03-24 1:24PM EDT | 109.00 | 3.60 | 4.20 | 4.70 | -0.27 | -6.98% | 7 | 27 | 45.26% |
| FISV230331C00110000 | 2023-03-24 3:19PM EDT | 110.00 | 3.53 | 3.50 | 3.80 | +0.43 | +13.87% | 10 | 76 | 40.87% |
| FISV230331C00111000 | 2023-03-24 2:24PM EDT | 111.00 | 2.80 | 2.75 | 3.20 | +0.30 | +12.00% | 9 | 69 | 41.33% |
| FISV230331C00112000 | 2023-03-24 2:33PM EDT | 112.00 | 2.17 | 2.15 | 2.55 | -0.43 | -16.54% | 8 | 38 | 39.72% |
| FISV230331C00113000 | 2023-03-24 2:41PM EDT | 113.00 | 1.64 | 1.70 | 1.85 | -0.01 | -0.61% | 7 | 269 | 36.08% |
| FISV230331C00114000 | 2023-03-24 3:31PM EDT | 114.00 | 1.28 | 1.15 | 1.35 | -0.26 | -16.88% | 13 | 26 | 34.57% |
| FISV230331C00115000 | 2023-03-24 3:17PM EDT | 115.00 | 0.82 | 0.80 | 1.05 | -0.58 | -41.43% | 21 | 45 | 35.35% |
| FISV230331C00116000 | 2023-03-24 2:54PM EDT | 116.00 | 0.50 | 0.45 | 0.75 | -0.30 | -37.50% | 6 | 12 | 34.82% |
| FISV230331C00117000 | 2023-03-24 3:29PM EDT | 117.00 | 0.40 | 0.25 | 0.50 | -0.20 | -33.33% | 8 | 15 | 33.84% |
| FISV230331C00118000 | 2023-03-24 2:15PM EDT | 118.00 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 1 | 8 | 32.37% |
| FISV230331C00119000 | 2023-03-21 9:58AM EDT | 119.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 5 | 34.47% |
| FISV230331C00120000 | 2023-03-21 1:26PM EDT | 120.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 8 | 580 | 36.04% |
| FISV230331C00121000 | 2023-03-22 11:20AM EDT | 121.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 8 | 3 | 36.91% |
| FISV230331C00122000 | 2023-03-13 9:34AM EDT | 122.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 54.49% |
| FISV230331C00123000 | 2023-03-13 9:45AM EDT | 123.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 5 | 16 | 56.49% |
| FISV230331C00124000 | 2023-03-15 1:41PM EDT | 124.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 58.20% |
| FISV230331C00125000 | 2023-03-10 11:26AM EDT | 125.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 52.34% |
| FISV230331C00126000 | 2023-02-27 11:11AM EDT | 126.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | - | 5 | 55.47% |
| FISV230331C00127000 | 2023-02-17 11:37AM EDT | 127.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 59.86% |
| FISV230331C00128000 | 2023-03-02 3:05PM EDT | 128.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 17 | 59.77% |
| FISV230331C00129000 | 2023-03-06 4:58PM EDT | 129.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 62.50% |
| FISV230331C00130000 | 2023-02-13 11:01AM EDT | 130.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 1 | 71.58% |
| FISV230331C00135000 | 2023-02-15 10:47AM EDT | 135.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | - | 1 | 78.71% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV230331P00090000 | 2023-03-15 12:38PM EDT | 90.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 103.13% |
| FISV230331P00095000 | 2023-03-22 2:55PM EDT | 95.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 221 | 91.31% |
| FISV230331P00100000 | 2023-03-21 1:00PM EDT | 100.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 3 | 11 | 57.03% |
| FISV230331P00101000 | 2023-03-24 1:32PM EDT | 101.00 | 0.25 | 0.10 | 0.25 | -1.21 | -82.88% | 2 | 3 | 53.13% |
| FISV230331P00103000 | 2023-03-24 9:30AM EDT | 103.00 | 0.55 | 0.20 | 0.30 | +0.25 | +83.33% | 2 | 129 | 51.56% |
| FISV230331P00105000 | 2023-03-23 12:49PM EDT | 105.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 3 | 21 | 48.44% |
| FISV230331P00106000 | 2023-03-24 3:21PM EDT | 106.00 | 0.42 | 0.35 | 0.55 | -0.03 | -6.67% | 1 | 39 | 46.78% |
| FISV230331P00107000 | 2023-03-23 12:49PM EDT | 107.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 42 | 407 | 43.16% |
| FISV230331P00108000 | 2023-03-23 12:51PM EDT | 108.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 23 | 28 | 44.04% |
| FISV230331P00109000 | 2023-03-24 12:28PM EDT | 109.00 | 1.40 | 0.75 | 1.00 | -0.20 | -12.50% | 7 | 43 | 41.55% |
| FISV230331P00110000 | 2023-03-24 2:01PM EDT | 110.00 | 1.40 | 0.90 | 1.30 | -0.45 | -24.32% | 17 | 52 | 41.26% |
| FISV230331P00111000 | 2023-03-23 12:51PM EDT | 111.00 | 1.40 | 1.20 | 1.60 | 0.00 | - | 8 | 12 | 39.89% |
| FISV230331P00112000 | 2023-03-24 3:21PM EDT | 112.00 | 1.75 | 1.50 | 1.95 | -1.35 | -43.55% | 15 | 37 | 38.33% |
| FISV230331P00113000 | 2023-03-21 3:40PM EDT | 113.00 | 2.05 | 2.05 | 2.30 | 0.00 | - | 10 | 31 | 35.57% |
| FISV230331P00114000 | 2023-03-24 3:17PM EDT | 114.00 | 2.90 | 2.55 | 2.90 | +1.71 | +143.70% | 6 | 3 | 35.84% |
| FISV230331P00115000 | 2023-03-24 3:03PM EDT | 115.00 | 3.60 | 3.00 | 3.50 | +0.16 | +4.65% | 6 | 19 | 34.77% |
| FISV230331P00116000 | 2023-03-23 2:49PM EDT | 116.00 | 6.70 | 3.80 | 4.30 | +0.92 | +15.92% | 5 | 93 | 36.30% |
| FISV230331P00117000 | 2023-03-24 10:48AM EDT | 117.00 | 7.13 | 4.60 | 5.10 | +0.52 | +7.87% | 13 | 119 | 36.82% |
| FISV230331P00118000 | 2023-03-24 10:48AM EDT | 118.00 | 8.03 | 5.50 | 5.90 | +0.85 | +11.84% | 8 | 49 | 36.04% |
| FISV230331P00119000 | 2023-03-23 2:42PM EDT | 119.00 | 9.48 | 6.30 | 6.90 | +1.40 | +17.33% | 5 | 7 | 40.19% |
| FISV230331P00120000 | 2023-03-24 9:30AM EDT | 120.00 | 10.43 | 7.10 | 8.00 | +6.93 | +198.00% | 5 | 5 | 47.27% |
| FISV230331P00121000 | 2023-02-22 4:45PM EDT | 121.00 | 8.50 | 8.10 | 8.90 | 0.00 | - | 1 | 1 | 48.05% |
© 2023 Yahoo. All rights reserved.
