Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.43+1.55 (+1.55%)
As of 11:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS220819C000700002022-01-03 11:24AM EDT70.0042.9848.6052.400.00-71635.55%
FIS220819C000800002022-02-17 4:33PM EDT80.0020.5018.2019.400.00--90.00%
FIS220819C000850002022-08-08 11:39AM EDT85.0013.9516.2016.800.00-319656.84%
FIS220819C000900002022-08-11 10:12AM EDT90.0012.0011.4011.90+4.30+55.84%217350.78%
FIS220819C000950002022-08-09 3:59PM EDT95.004.106.307.000.00-32,26642.73%
FIS220819C001000002022-08-11 10:09AM EDT100.002.682.302.65+0.93+53.14%11,39329.35%
FIS220819C001050002022-08-11 10:53AM EDT105.000.450.300.50+0.25+125.00%172,97526.76%
FIS220819C001100002022-08-09 2:35PM EDT110.000.110.000.250.00-9962,04037.89%
FIS220819C001150002022-08-04 1:51PM EDT115.000.050.000.250.00-237852.64%
FIS220819C001200002022-08-08 10:21AM EDT120.000.030.000.150.00-140353.13%
FIS220819C001250002022-07-12 3:12PM EDT125.000.050.000.150.00-248863.67%
FIS220819C001300002022-06-17 12:42PM EDT130.000.200.000.050.00-121864.06%
FIS220819C001350002022-05-26 12:14PM EDT135.000.500.000.750.00-150455108.01%
FIS220819C001400002022-05-03 10:11AM EDT140.000.450.000.750.00-60113118.56%
FIS220819C001450002022-07-11 12:47PM EDT145.000.050.000.200.00-1316103.91%
FIS220819C001500002022-03-24 2:17PM EDT150.000.900.001.500.00-25158.20%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS220819P000600002022-07-07 10:52AM EDT60.000.480.000.150.00-27148.05%
FIS220819P000650002022-07-14 10:26AM EDT65.000.310.000.100.00--16121.09%
FIS220819P000700002022-08-04 10:06AM EDT70.000.050.000.100.00-237102.73%
FIS220819P000750002022-08-04 9:30AM EDT75.000.030.000.100.00-514685.55%
FIS220819P000800002022-08-04 12:34PM EDT80.000.100.000.150.00-101,34573.44%
FIS220819P000850002022-08-09 2:35PM EDT85.000.120.000.150.00-9971,35557.03%
FIS220819P000900002022-08-10 9:33AM EDT90.000.150.050.150.00-1053246.58%
FIS220819P000950002022-08-10 3:05PM EDT95.000.450.200.250.00-64,68733.01%
FIS220819P001000002022-08-11 10:35AM EDT100.001.100.901.10-0.80-42.11%301,14727.25%
FIS220819P001050002022-08-11 10:04AM EDT105.003.983.704.20-3.12-43.94%117829.42%
FIS220819P001100002022-08-10 3:37PM EDT110.0010.468.308.900.00-2040.63%
FIS220819P001150002022-06-17 2:50PM EDT115.0023.1420.5021.200.00-127191.94%
FIS220819P001200002022-05-03 9:30AM EDT120.0020.8218.1018.900.00-1969.73%
FIS220819P001250002022-02-15 4:59PM EDT125.0025.0030.5032.000.00-311240.77%
FIS220819P001350002022-03-16 11:21AM EDT135.0040.8531.6034.000.00--5110.74%
FIS220819P001400002021-12-13 6:41PM EDT140.0037.300.000.000.00--00.00%
FIS220819P001450002021-12-13 3:55PM EDT145.0041.700.000.000.00-100.00%