Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.80+0.92 (+0.92%)
As of 09:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS220916C000750002022-07-05 2:40PM EDT75.0021.4021.6022.400.00-29290.00%
FIS220916C000800002022-06-09 2:47PM EDT80.0022.7015.9016.600.00-2170.00%
FIS220916C000850002022-06-24 9:40AM EDT85.0013.1115.2015.800.00-33212.50%
FIS220916C000900002022-08-08 9:50AM EDT90.0010.0511.0012.200.00-113241.92%
FIS220916C000950002022-08-09 1:40PM EDT95.006.080.000.000.00-12990.00%
FIS220916C001000002022-08-10 2:44PM EDT100.003.300.000.000.00-182,6060.00%
FIS220916C001050002022-08-10 11:42AM EDT105.001.451.452.250.00-3101,29330.65%
FIS220916C001100002022-08-10 12:13PM EDT110.000.500.400.650.00-335325.95%
FIS220916C001150002022-08-10 11:21AM EDT115.000.200.000.000.00-22,21712.50%
FIS220916C001200002022-08-09 3:53PM EDT120.000.100.000.000.00-123412.50%
FIS220916C001250002022-07-18 9:30AM EDT125.000.050.000.000.00-134712.50%
FIS220916C001300002022-07-27 2:39PM EDT130.000.450.000.000.00-1410,68212.50%
FIS220916C001350002022-05-04 3:44PM EDT135.001.000.350.500.00-16055.62%
FIS220916C001400002022-04-07 10:28AM EDT140.000.800.200.600.00-24560.16%
FIS220916C001450002022-03-30 2:03PM EDT145.000.650.400.500.00-115166.60%
FIS220916C001500002022-01-25 11:42AM EDT150.001.350.002.300.00-15387.04%
FIS220916C001550002022-04-19 9:39AM EDT155.000.250.000.300.00-1050263.48%
FIS220916C001600002021-11-10 7:57AM EDT160.003.200.902.050.00-5959102.86%
FIS220916C001650002022-02-14 1:06AM EDT165.000.750.000.000.00---25.00%
FIS220916C001700002021-11-10 7:57AM EDT170.001.200.401.950.00--1106.59%
FIS220916C001750002022-01-04 2:19PM EDT175.000.800.450.650.00-5995.46%
FIS220916C001800002022-07-29 9:57AM EDT180.000.100.000.000.00-110,09550.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS220916P000500002022-05-16 11:13AM EDT50.000.500.001.550.00-10140.23%
FIS220916P000550002022-05-16 11:13AM EDT55.000.700.001.800.00-34127.88%
FIS220916P000600002022-08-10 12:07PM EDT60.000.330.000.000.00-4425.00%
FIS220916P000650002022-06-16 3:49PM EDT65.001.100.051.250.00-530790.67%
FIS220916P000700002022-06-29 3:01PM EDT70.000.940.000.550.00-102065.14%
FIS220916P000750002022-07-27 1:12PM EDT75.000.500.000.000.00-1017925.00%
FIS220916P000800002022-08-10 10:39AM EDT80.000.350.000.000.00-536812.50%
FIS220916P000850002022-08-08 11:31AM EDT85.000.560.000.000.00-127412.50%
FIS220916P000900002022-08-10 1:30PM EDT90.000.850.000.000.00-319406.25%
FIS220916P000950002022-08-10 10:42AM EDT95.001.600.000.000.00-1015556.25%
FIS220916P001000002022-08-10 3:41PM EDT100.003.700.000.000.00-473280.78%
FIS220916P001050002022-08-08 12:41PM EDT105.007.800.000.000.00-62120.00%
FIS220916P001100002022-07-05 1:16PM EDT110.0017.3013.4014.100.00-117262.57%
FIS220916P001150002022-07-05 1:16PM EDT115.0021.7018.3019.200.00-237174.00%
FIS220916P001200002022-05-17 9:42AM EDT120.0023.2027.8029.100.00-126123.55%
FIS220916P001250002022-06-10 9:40AM EDT125.0027.1228.9031.200.00-1252105.03%
FIS220916P001300002022-01-27 2:07PM EDT130.0025.6034.2035.100.00-114110.21%
FIS220916P001350002022-06-10 10:30AM EDT135.0038.3139.3042.200.00-50128.25%
FIS220916P001400002021-12-13 2:51PM EDT140.0037.300.000.000.00-700.00%
FIS220916P001450002021-12-13 1:11AM EDT145.0042.8030.9031.600.00-130.00%
FIS220916P001500002021-12-13 4:27PM EDT150.0046.700.000.000.00-500.00%
FIS220916P001550002021-12-09 4:57PM EDT155.0051.9038.5040.300.00-11110.00%
FIS220916P001600002021-12-13 1:11AM EDT160.0053.9044.1044.700.00--00.00%