Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,926.15 -127.14 (-0.75%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS221216C00050000 | 2022-11-30 2:00PM EST | 50.00 | 21.30 | 23.70 | 24.30 | 0.00 | - | 1 | 30 | 116.60% |
| FIS221216C00055000 | 2022-11-22 11:00AM EST | 55.00 | 8.60 | 18.80 | 19.40 | 0.00 | - | 9 | 32 | 68.75% |
| FIS221216C00060000 | 2022-12-02 10:05AM EST | 60.00 | 13.92 | 13.80 | 14.30 | +0.52 | +3.88% | 15 | 939 | 69.53% |
| FIS221216C00065000 | 2022-12-02 11:34AM EST | 65.00 | 9.70 | 8.90 | 9.30 | +1.70 | +21.25% | 4 | 2,508 | 47.75% |
| FIS221216C00070000 | 2022-12-02 3:46PM EST | 70.00 | 4.50 | 4.30 | 4.70 | +0.50 | +12.50% | 483 | 7,439 | 36.72% |
| FIS221216C00075000 | 2022-12-02 3:58PM EST | 75.00 | 1.70 | 1.50 | 1.75 | +0.30 | +21.43% | 5,223 | 13,159 | 37.57% |
| FIS221216C00080000 | 2022-12-02 3:58PM EST | 80.00 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 4,996 | 266 | 42.19% |
| FIS221216C00085000 | 2022-12-02 11:53AM EST | 85.00 | 0.14 | 0.05 | 0.20 | -0.01 | -6.67% | 69 | 137 | 46.19% |
| FIS221216C00090000 | 2022-11-22 2:19PM EST | 90.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 595 | 53.13% |
| FIS221216C00095000 | 2022-11-16 9:54AM EST | 95.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 54 | 71.39% |
| FIS221216C00100000 | 2022-10-31 10:19AM EST | 100.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | - | 1 | 82.81% |
| FIS221216C00115000 | 2022-11-03 10:41AM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 87.50% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS221216P00040000 | 2022-11-25 10:57AM EST | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 125.00% |
| FIS221216P00045000 | 2022-11-23 12:04PM EST | 45.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 20 | 78 | 103.13% |
| FIS221216P00050000 | 2022-12-02 3:30PM EST | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 115.04% |
| FIS221216P00055000 | 2022-12-02 3:29PM EST | 55.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 299 | 70.70% |
| FIS221216P00060000 | 2022-12-02 3:29PM EST | 60.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 15 | 990 | 52.34% |
| FIS221216P00065000 | 2022-12-01 3:05PM EST | 65.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 47 | 1,300 | 45.70% |
| FIS221216P00070000 | 2022-12-02 3:59PM EST | 70.00 | 0.80 | 0.70 | 0.85 | -0.25 | -23.81% | 59 | 1,417 | 41.60% |
| FIS221216P00075000 | 2022-12-02 3:36PM EST | 75.00 | 2.85 | 2.80 | 3.10 | -0.85 | -22.97% | 5 | 124 | 44.73% |
| FIS221216P00080000 | 2022-12-02 12:10PM EST | 80.00 | 6.30 | 6.60 | 7.00 | -2.50 | -28.41% | 1 | 78 | 53.03% |
| FIS221216P00085000 | 2022-11-30 12:17PM EST | 85.00 | 15.50 | 11.10 | 11.70 | 0.00 | - | 10 | 103 | 56.93% |
| FIS221216P00105000 | 2022-11-07 11:36AM EST | 105.00 | 44.81 | 31.10 | 31.80 | 0.00 | - | - | 1 | 114.75% |
© 2022 Yahoo. All rights reserved.
