Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,830.44 -1,248.13 (-1.92%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426C00068000 | 2024-04-12 2:41PM EDT | 68.00 | 3.50 | 0.10 | 3.60 | 0.00 | - | 4 | 4 | 56.45% |
| FIS240426C00069000 | 2024-04-25 10:26AM EDT | 69.00 | 1.15 | 0.00 | 2.65 | 0.00 | - | 3 | 291 | 68.85% |
| FIS240426C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -1.82 | -98.38% | 29 | 60 | 12.70% |
| FIS240426C00071000 | 2024-04-25 10:37AM EDT | 71.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 29.30% |
| FIS240426C00072000 | 2024-04-26 10:45AM EDT | 72.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 73 | 52.34% |
| FIS240426C00073000 | 2024-04-24 3:43PM EDT | 73.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 3 | 271 | 92.97% |
| FIS240426C00074000 | 2024-04-26 3:56PM EDT | 74.00 | 0.01 | 0.00 | 0.60 | -0.04 | -80.00% | 417 | 449 | 109.57% |
| FIS240426C00075000 | 2024-04-22 10:41AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,749 | 94.14% |
| FIS240426C00076000 | 2024-04-19 1:05PM EDT | 76.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 140.23% |
| FIS240426C00077000 | 2024-04-17 10:22AM EDT | 77.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 64 | 154.69% |
| FIS240426C00078000 | 2024-04-11 1:04PM EDT | 78.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 10 | 15 | 168.36% |
| FIS240426C00079000 | 2024-04-15 1:53PM EDT | 79.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 181.64% |
| FIS240426C00080000 | 2024-03-25 10:57AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 206.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426P00062000 | 2024-03-22 1:30PM EDT | 62.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 187.11% |
| FIS240426P00063000 | 2024-04-04 3:12PM EDT | 63.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 157.42% |
| FIS240426P00064000 | 2024-03-19 9:46AM EDT | 64.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 149.02% |
| FIS240426P00067000 | 2024-04-12 11:12AM EDT | 67.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 81.84% |
| FIS240426P00067500 | 2024-04-22 2:11PM EDT | 67.50 | 0.09 | 0.00 | 0.60 | 0.00 | - | 105 | 73 | 71.68% |
| FIS240426P00068000 | 2024-04-19 2:05PM EDT | 68.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 63 | 61.13% |
| FIS240426P00069000 | 2024-04-26 3:16PM EDT | 69.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 159 | 16.60% |
| FIS240426P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 0.49 | 0.10 | 2.50 | +0.04 | +8.89% | 44 | 32 | 74.61% |
| FIS240426P00071000 | 2024-04-19 1:48PM EDT | 71.00 | 1.05 | 1.25 | 3.50 | 0.00 | - | 7 | 17 | 107.42% |
| FIS240426P00072000 | 2024-04-23 10:09AM EDT | 72.00 | 0.90 | 0.40 | 4.60 | 0.00 | - | 13 | 36 | 52.34% |
| FIS240426P00073000 | 2024-04-25 2:44PM EDT | 73.00 | 2.69 | 1.40 | 5.30 | 0.00 | - | 1 | 7 | 223.63% |
| FIS240426P00074000 | 2024-04-22 2:55PM EDT | 74.00 | 2.52 | 2.40 | 6.30 | 0.00 | - | 1 | 0 | 246.39% |
| FIS240426P00075000 | 2024-04-09 10:37AM EDT | 75.00 | 2.49 | 3.40 | 7.30 | 0.00 | - | - | 0 | 267.87% |
| FIS240426P00076000 | 2024-04-08 10:32AM EDT | 76.00 | 3.17 | 4.40 | 8.30 | 0.00 | - | - | 0 | 288.28% |
© 2024 Yahoo. All rights reserved.