Singapore markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,301.65 +188.30 (+0.67%) CMC Crypto 200
617.01 +11.96 (+1.98%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421C00035000 | 2023-01-04 11:02AM EDT | 35.00 | 35.05 | 40.50 | 41.20 | 0.00 | - | - | 1 | 730.81% |
| FIS230421C00040000 | 2023-03-16 2:18PM EDT | 40.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| FIS230421C00045000 | 2023-03-14 9:37AM EDT | 45.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FIS230421C00047500 | 2023-03-20 10:40AM EDT | 47.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230421C00050000 | 2023-03-21 1:37PM EDT | 50.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 31 | 118 | 0.00% |
| FIS230421C00052500 | 2023-03-21 3:54PM EDT | 52.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 82 | 646 | 0.00% |
| FIS230421C00055000 | 2023-03-21 3:58PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 307 | 1,479 | 3.13% |
| FIS230421C00057500 | 2023-03-21 3:44PM EDT | 57.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| FIS230421C00060000 | 2023-03-21 3:57PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 95 | 2,332 | 12.50% |
| FIS230421C00062500 | 2023-03-21 3:53PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 471 | 12.50% |
| FIS230421C00065000 | 2023-03-21 3:16PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 2,875 | 12.50% |
| FIS230421C00067500 | 2023-03-21 2:03PM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FIS230421C00070000 | 2023-03-20 2:11PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 3,696 | 25.00% |
| FIS230421C00072500 | 2023-03-21 9:37AM EDT | 72.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 1,934 | 25.00% |
| FIS230421C00075000 | 2023-03-17 1:02PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13,780 | 25.00% |
| FIS230421C00077500 | 2023-03-17 9:37AM EDT | 77.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,660 | 25.00% |
| FIS230421C00080000 | 2023-03-06 12:39PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3,670 | 25.00% |
| FIS230421C00082500 | 2023-03-06 10:44AM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FIS230421C00085000 | 2023-03-14 3:52PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,681 | 25.00% |
| FIS230421C00087500 | 2023-02-15 1:58PM EDT | 87.50 | 0.10 | 0.00 | 2.75 | 0.00 | - | - | 5 | 137.60% |
| FIS230421C00090000 | 2023-03-01 4:41PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,191 | 50.00% |
| FIS230421C00095000 | 2023-02-10 2:30PM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 13 | 330 | 105.96% |
| FIS230421C00100000 | 2023-03-01 4:43PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FIS230421C00105000 | 2022-12-02 11:55AM EDT | 105.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 104.69% |
| FIS230421C00110000 | 2023-01-10 1:03PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 101.56% |
| FIS230421C00115000 | 2023-01-10 4:08PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 89 | 106.64% |
| FIS230421C00120000 | 2022-10-18 9:56AM EDT | 120.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 8 | 17 | 121.29% |
| FIS230421C00125000 | 2022-12-07 2:02PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 121.88% |
| FIS230421C00145000 | 2022-10-21 9:57AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 151.56% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421P00030000 | 2023-03-16 10:38AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FIS230421P00032500 | 2023-03-15 11:08AM EDT | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| FIS230421P00035000 | 2023-03-20 12:32PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| FIS230421P00037500 | 2023-03-17 10:28AM EDT | 37.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 25.00% |
| FIS230421P00040000 | 2023-03-21 11:56AM EDT | 40.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| FIS230421P00042500 | 2023-03-21 3:50PM EDT | 42.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 2,880 | 12.50% |
| FIS230421P00045000 | 2023-03-21 3:16PM EDT | 45.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 3,482 | 12.50% |
| FIS230421P00047500 | 2023-03-21 2:53PM EDT | 47.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| FIS230421P00050000 | 2023-03-21 3:54PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 23 | 1,692 | 6.25% |
| FIS230421P00052500 | 2023-03-21 3:41PM EDT | 52.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 35 | 933 | 1.56% |
| FIS230421P00055000 | 2023-03-21 3:50PM EDT | 55.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FIS230421P00057500 | 2023-03-21 3:38PM EDT | 57.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS230421P00060000 | 2023-03-21 1:19PM EDT | 60.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.00% |
| FIS230421P00062500 | 2023-03-21 3:58PM EDT | 62.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,100 | 0.00% |
| FIS230421P00065000 | 2023-03-21 3:47PM EDT | 65.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230421P00067500 | 2023-03-17 9:30AM EDT | 67.50 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| FIS230421P00070000 | 2023-03-15 11:04AM EDT | 70.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,156 | 0.00% |
| FIS230421P00072500 | 2023-03-20 3:26PM EDT | 72.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| FIS230421P00075000 | 2023-03-13 12:19PM EDT | 75.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FIS230421P00077500 | 2023-02-13 11:06AM EDT | 77.50 | 13.98 | 26.00 | 28.50 | 0.00 | - | 1 | 30 | 147.66% |
| FIS230421P00080000 | 2023-03-21 10:26AM EDT | 80.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| FIS230421P00082500 | 2023-03-10 11:13AM EDT | 82.50 | 24.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIS230421P00085000 | 2023-02-13 4:01PM EDT | 85.00 | 20.15 | 32.80 | 35.10 | 0.00 | - | 2 | 52 | 149.12% |
| FIS230421P00090000 | 2023-02-21 1:45PM EDT | 90.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS230421P00095000 | 2023-02-02 12:01PM EDT | 95.00 | 16.60 | 31.20 | 33.80 | 0.00 | - | 2 | 2 | 0.00% |
| FIS230421P00100000 | 2022-12-01 3:46PM EDT | 100.00 | 27.60 | 31.90 | 32.40 | 0.00 | - | 10 | 0 | 0.00% |
| FIS230421P00110000 | 2022-11-03 10:32AM EDT | 110.00 | 46.80 | 35.70 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
