Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.09+1.54 (+2.99%)
At close: 04:03PM EDT
53.56 +0.47 (+0.89%)
Pre-market: 09:03AM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS230421C000350002023-01-04 11:02AM EDT35.0035.0540.5041.200.00--1730.81%
FIS230421C000400002023-03-16 2:18PM EDT40.0012.900.000.000.00-950.00%
FIS230421C000450002023-03-14 9:37AM EDT45.0010.000.000.000.00--50.00%
FIS230421C000475002023-03-20 10:40AM EDT47.506.280.000.000.00-200.00%
FIS230421C000500002023-03-21 1:37PM EDT50.004.660.000.000.00-311180.00%
FIS230421C000525002023-03-21 3:54PM EDT52.503.150.000.000.00-826460.00%
FIS230421C000550002023-03-21 3:58PM EDT55.001.750.000.000.00-3071,4793.13%
FIS230421C000575002023-03-21 3:44PM EDT57.500.990.000.000.00-10506.25%
FIS230421C000600002023-03-21 3:57PM EDT60.000.450.000.000.00-952,33212.50%
FIS230421C000625002023-03-21 3:53PM EDT62.500.200.000.000.00-947112.50%
FIS230421C000650002023-03-21 3:16PM EDT65.000.120.000.000.00-402,87512.50%
FIS230421C000675002023-03-21 2:03PM EDT67.500.080.000.000.00-8025.00%
FIS230421C000700002023-03-20 2:11PM EDT70.000.090.000.000.00-163,69625.00%
FIS230421C000725002023-03-21 9:37AM EDT72.500.080.000.000.00-41,93425.00%
FIS230421C000750002023-03-17 1:02PM EDT75.000.100.000.000.00-1013,78025.00%
FIS230421C000775002023-03-17 9:37AM EDT77.500.060.000.000.00-12,66025.00%
FIS230421C000800002023-03-06 12:39PM EDT80.000.190.000.000.00-13,67025.00%
FIS230421C000825002023-03-06 10:44AM EDT82.500.150.000.000.00-10025.00%
FIS230421C000850002023-03-14 3:52PM EDT85.000.050.000.000.00-151,68125.00%
FIS230421C000875002023-02-15 1:58PM EDT87.500.100.002.750.00--5137.60%
FIS230421C000900002023-03-01 4:41PM EDT90.000.050.000.000.00-13,19150.00%
FIS230421C000950002023-02-10 2:30PM EDT95.000.350.000.500.00-13330105.96%
FIS230421C001000002023-03-01 4:43PM EDT100.000.250.000.000.00-4050.00%
FIS230421C001050002022-12-02 11:55AM EDT105.000.220.000.200.00-153104.69%
FIS230421C001100002023-01-10 1:03PM EDT110.000.100.000.100.00-115101.56%
FIS230421C001150002023-01-10 4:08PM EDT115.000.050.000.100.00-1589106.64%
FIS230421C001200002022-10-18 9:56AM EDT120.000.500.000.200.00-817121.29%
FIS230421C001250002022-12-07 2:02PM EDT125.000.100.000.150.00-19121.88%
FIS230421C001450002022-10-21 9:57AM EDT145.000.050.000.300.00-11151.56%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS230421P000300002023-03-16 10:38AM EDT30.000.150.000.000.00--050.00%
FIS230421P000325002023-03-15 11:08AM EDT32.500.400.000.000.00--1550.00%
FIS230421P000350002023-03-20 12:32PM EDT35.000.200.000.000.00-11525.00%
FIS230421P000375002023-03-17 10:28AM EDT37.500.460.000.000.00-126025.00%
FIS230421P000400002023-03-21 11:56AM EDT40.000.390.000.000.00-14525.00%
FIS230421P000425002023-03-21 3:50PM EDT42.500.360.000.000.00-32,88012.50%
FIS230421P000450002023-03-21 3:16PM EDT45.000.580.000.000.00-323,48212.50%
FIS230421P000475002023-03-21 2:53PM EDT47.500.860.000.000.00-54012.50%
FIS230421P000500002023-03-21 3:54PM EDT50.001.350.000.000.00-231,6926.25%
FIS230421P000525002023-03-21 3:41PM EDT52.502.100.000.000.00-359331.56%
FIS230421P000550002023-03-21 3:50PM EDT55.003.160.000.000.00-5000.00%
FIS230421P000575002023-03-21 3:38PM EDT57.504.970.000.000.00-300.00%
FIS230421P000600002023-03-21 1:19PM EDT60.007.250.000.000.00-19140.00%
FIS230421P000625002023-03-21 3:58PM EDT62.509.300.000.000.00-31,1000.00%
FIS230421P000650002023-03-21 3:47PM EDT65.0011.700.000.000.00-200.00%
FIS230421P000675002023-03-17 9:30AM EDT67.5015.270.000.000.00-11590.00%
FIS230421P000700002023-03-15 11:04AM EDT70.0019.200.000.000.00-41,1560.00%
FIS230421P000725002023-03-20 3:26PM EDT72.5021.000.000.000.00-11540.00%
FIS230421P000750002023-03-13 12:19PM EDT75.0021.600.000.000.00-1390.00%
FIS230421P000775002023-02-13 11:06AM EDT77.5013.9826.0028.500.00-130147.66%
FIS230421P000800002023-03-21 10:26AM EDT80.0027.800.000.000.00-2130.00%
FIS230421P000825002023-03-10 11:13AM EDT82.5024.270.000.000.00-110.00%
FIS230421P000850002023-02-13 4:01PM EDT85.0020.1532.8035.100.00-252149.12%
FIS230421P000900002023-02-21 1:45PM EDT90.0023.450.000.000.00-100.00%
FIS230421P000950002023-02-02 12:01PM EDT95.0016.6031.2033.800.00-220.00%
FIS230421P001000002022-12-01 3:46PM EDT100.0027.6031.9032.400.00-1000.00%
FIS230421P001100002022-11-03 10:32AM EDT110.0046.8035.7037.100.00-100.00%