Singapore markets close in 2 hours 44 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.00-0.35 (-0.50%)
At close: 04:00PM EDT
69.99 -0.01 (-0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240419C000350002023-11-01 12:59PM EDT35.0014.4022.6027.300.00-110.00%
FIS240419C000400002024-04-04 12:17PM EDT40.0033.590.000.000.00-100.00%
FIS240419C000450002023-11-07 10:48AM EDT45.008.1014.8015.200.00-5300.00%
FIS240419C000475002023-12-11 11:15AM EDT47.5012.9513.1016.000.00-1160.00%
FIS240419C000500002024-01-18 11:05AM EDT50.009.6211.5014.900.00-2140.00%
FIS240419C000525002023-12-07 10:48AM EDT52.508.6010.2011.000.00-1530.00%
FIS240419C000550002024-04-04 11:50AM EDT55.0018.800.000.000.00-200.00%
FIS240419C000575002024-04-01 3:46PM EDT57.5015.600.000.000.00-300.00%
FIS240419C000580002024-04-04 10:56AM EDT58.0015.700.000.000.00-100.00%
FIS240419C000590002024-04-04 10:56AM EDT59.0014.800.000.000.00-100.00%
FIS240419C000600002024-04-17 10:16AM EDT60.0010.900.000.000.00-1200.00%
FIS240419C000625002024-04-18 1:13PM EDT62.507.850.000.000.00-700.00%
FIS240419C000630002024-04-16 10:50AM EDT63.007.900.000.000.00-300.00%
FIS240419C000635002024-04-04 10:56AM EDT63.5010.300.000.000.00-300.00%
FIS240419C000645002024-04-04 10:56AM EDT64.509.300.000.000.00-400.00%
FIS240419C000650002024-04-17 2:29PM EDT65.005.700.000.000.00-200.00%
FIS240419C000655002024-03-20 3:32PM EDT65.506.200.000.000.00--00.00%
FIS240419C000660002024-03-20 3:28PM EDT66.005.700.000.000.00--00.00%
FIS240419C000665002024-03-25 3:21PM EDT66.505.300.000.000.00-900.00%
FIS240419C000670002024-03-25 11:30AM EDT67.004.720.000.000.00-100.00%
FIS240419C000675002024-04-18 2:29PM EDT67.502.600.000.000.00-400.00%
FIS240419C000680002024-03-28 12:13PM EDT68.006.830.000.000.00-200.00%
FIS240419C000690002024-04-18 9:44AM EDT69.001.800.000.000.00-200.00%
FIS240419C000700002024-04-18 2:54PM EDT70.000.500.000.000.00-46200.05%
FIS240419C000710002024-04-18 2:19PM EDT71.000.160.000.000.00-6006.25%
FIS240419C000720002024-04-18 12:23PM EDT72.000.060.000.000.00-4012.50%
FIS240419C000725002024-04-17 12:01PM EDT72.500.100.000.000.00-1012.50%
FIS240419C000730002024-04-17 11:32AM EDT73.000.050.000.000.00-4025.00%
FIS240419C000740002024-04-18 1:25PM EDT74.000.030.000.000.00-1025.00%
FIS240419C000750002024-04-17 10:48AM EDT75.000.080.000.000.00-8025.00%
FIS240419C000760002024-04-15 10:08AM EDT76.000.050.000.000.00-1050.00%
FIS240419C000770002024-04-12 3:58PM EDT77.000.100.000.000.00-1050.00%
FIS240419C000775002024-04-11 3:36PM EDT77.500.120.000.000.00-10050.00%
FIS240419C000780002024-04-08 11:30AM EDT78.000.120.000.000.00-3050.00%
FIS240419C000800002024-04-01 9:39AM EDT80.000.100.000.000.00-20050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240419P000325002024-01-22 12:00PM EDT32.500.100.000.500.00-31795.31%
FIS240419P000350002024-01-22 10:30AM EDT35.000.050.000.000.00--450.00%
FIS240419P000375002024-04-04 3:57PM EDT37.500.100.000.000.00-3050.00%
FIS240419P000400002024-01-23 12:40PM EDT40.000.100.000.750.00-334650.78%
FIS240419P000425002024-02-05 10:43AM EDT42.500.200.000.000.00-12650.00%
FIS240419P000450002024-03-22 12:29PM EDT45.000.050.000.000.00-7050.00%
FIS240419P000475002024-01-18 1:13PM EDT47.500.550.050.400.00-10211430.47%
FIS240419P000500002024-03-20 10:18AM EDT50.000.050.000.000.00-14050.00%
FIS240419P000525002024-02-26 10:55AM EDT52.500.120.000.750.00-1146375.00%
FIS240419P000550002024-04-18 2:40PM EDT55.000.040.000.000.00-1050.00%
FIS240419P000575002024-04-12 3:56PM EDT57.500.100.000.000.00-2050.00%
FIS240419P000600002024-03-26 3:22PM EDT60.000.070.000.000.00-3050.00%
FIS240419P000625002024-03-26 1:11PM EDT62.500.100.000.000.00-2050.00%
FIS240419P000640002024-03-22 3:56PM EDT64.000.150.000.000.00-2050.00%
FIS240419P000650002024-04-04 1:15PM EDT65.000.100.000.000.00-25025.00%
FIS240419P000660002024-04-08 9:54AM EDT66.000.130.000.000.00-1025.00%
FIS240419P000665002024-03-20 3:45PM EDT66.500.400.000.000.00-2025.00%
FIS240419P000670002024-03-26 2:49PM EDT67.000.270.000.000.00-22025.00%
FIS240419P000675002024-04-15 3:59PM EDT67.500.150.000.000.00-5025.00%
FIS240419P000680002024-04-15 12:07PM EDT68.000.100.000.000.00-100012.50%
FIS240419P000690002024-04-18 3:44PM EDT69.000.150.000.000.00-206.25%
FIS240419P000700002024-04-18 3:59PM EDT70.000.450.000.000.00-5400.05%
FIS240419P000710002024-04-17 12:14PM EDT71.000.800.000.000.00-2300.00%
FIS240419P000720002024-04-15 2:07PM EDT72.001.750.000.000.00-100.00%
FIS240419P000725002024-04-18 1:33PM EDT72.502.250.000.000.00-1500.00%
FIS240419P000730002024-04-11 3:47PM EDT73.001.220.000.000.00-1100.00%
FIS240419P000740002024-04-17 3:11PM EDT74.003.510.000.000.00-100.00%
FIS240419P000750002024-04-12 10:24AM EDT75.003.750.000.000.00-100.00%
FIS240419P000760002024-04-10 10:15AM EDT76.003.100.000.000.00--00.00%