Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,240.47 +30.23 (+0.72%) Dow
33,556.57 +247.06 (+0.74%) Nasdaq
12,954.43 +99.62 (+0.78%) BTC-USD
24,657.41 +657.16 (+2.74%) CMC Crypto 200
580.84 +6.10 (+1.06%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220916C00075000 | 2022-07-05 2:40PM EDT | 75.00 | 21.40 | 21.60 | 22.40 | 0.00 | - | 29 | 29 | 0.00% |
| FIS220916C00080000 | 2022-06-09 2:47PM EDT | 80.00 | 22.70 | 15.90 | 16.60 | 0.00 | - | 2 | 17 | 0.00% |
| FIS220916C00085000 | 2022-06-24 9:40AM EDT | 85.00 | 13.11 | 15.20 | 15.80 | 0.00 | - | 3 | 32 | 12.50% |
| FIS220916C00090000 | 2022-08-08 9:50AM EDT | 90.00 | 10.05 | 11.00 | 12.20 | 0.00 | - | 1 | 132 | 41.92% |
| FIS220916C00095000 | 2022-08-09 1:40PM EDT | 95.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| FIS220916C00100000 | 2022-08-10 2:44PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 2,606 | 0.00% |
| FIS220916C00105000 | 2022-08-10 11:42AM EDT | 105.00 | 1.45 | 1.45 | 2.25 | 0.00 | - | 310 | 1,293 | 30.65% |
| FIS220916C00110000 | 2022-08-10 12:13PM EDT | 110.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 3 | 353 | 25.95% |
| FIS220916C00115000 | 2022-08-10 11:21AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,217 | 12.50% |
| FIS220916C00120000 | 2022-08-09 3:53PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
| FIS220916C00125000 | 2022-07-18 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 12.50% |
| FIS220916C00130000 | 2022-07-27 2:39PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 10,682 | 12.50% |
| FIS220916C00135000 | 2022-05-04 3:44PM EDT | 135.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 1 | 60 | 55.62% |
| FIS220916C00140000 | 2022-04-07 10:28AM EDT | 140.00 | 0.80 | 0.20 | 0.60 | 0.00 | - | 2 | 45 | 60.16% |
| FIS220916C00145000 | 2022-03-30 2:03PM EDT | 145.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 151 | 66.60% |
| FIS220916C00150000 | 2022-01-25 11:42AM EDT | 150.00 | 1.35 | 0.00 | 2.30 | 0.00 | - | 1 | 53 | 87.04% |
| FIS220916C00155000 | 2022-04-19 9:39AM EDT | 155.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 502 | 63.48% |
| FIS220916C00160000 | 2021-11-10 7:57AM EDT | 160.00 | 3.20 | 0.90 | 2.05 | 0.00 | - | 59 | 59 | 102.86% |
| FIS220916C00165000 | 2022-02-14 1:06AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| FIS220916C00170000 | 2021-11-10 7:57AM EDT | 170.00 | 1.20 | 0.40 | 1.95 | 0.00 | - | - | 1 | 106.59% |
| FIS220916C00175000 | 2022-01-04 2:19PM EDT | 175.00 | 0.80 | 0.45 | 0.65 | 0.00 | - | 5 | 9 | 95.46% |
| FIS220916C00180000 | 2022-07-29 9:57AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10,095 | 50.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220916P00050000 | 2022-05-16 11:13AM EDT | 50.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 140.23% |
| FIS220916P00055000 | 2022-05-16 11:13AM EDT | 55.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 3 | 4 | 127.88% |
| FIS220916P00060000 | 2022-08-10 12:07PM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| FIS220916P00065000 | 2022-06-16 3:49PM EDT | 65.00 | 1.10 | 0.05 | 1.25 | 0.00 | - | 5 | 307 | 90.67% |
| FIS220916P00070000 | 2022-06-29 3:01PM EDT | 70.00 | 0.94 | 0.00 | 0.55 | 0.00 | - | 10 | 20 | 65.14% |
| FIS220916P00075000 | 2022-07-27 1:12PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 25.00% |
| FIS220916P00080000 | 2022-08-10 10:39AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 12.50% |
| FIS220916P00085000 | 2022-08-08 11:31AM EDT | 85.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 12.50% |
| FIS220916P00090000 | 2022-08-10 1:30PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 940 | 6.25% |
| FIS220916P00095000 | 2022-08-10 10:42AM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 101 | 555 | 6.25% |
| FIS220916P00100000 | 2022-08-10 3:41PM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 47 | 328 | 0.78% |
| FIS220916P00105000 | 2022-08-08 12:41PM EDT | 105.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 212 | 0.00% |
| FIS220916P00110000 | 2022-07-05 1:16PM EDT | 110.00 | 17.30 | 13.40 | 14.10 | 0.00 | - | 11 | 72 | 62.57% |
| FIS220916P00115000 | 2022-07-05 1:16PM EDT | 115.00 | 21.70 | 18.30 | 19.20 | 0.00 | - | 23 | 71 | 74.00% |
| FIS220916P00120000 | 2022-05-17 9:42AM EDT | 120.00 | 23.20 | 27.80 | 29.10 | 0.00 | - | 1 | 26 | 123.55% |
| FIS220916P00125000 | 2022-06-10 9:40AM EDT | 125.00 | 27.12 | 28.90 | 31.20 | 0.00 | - | 1 | 252 | 105.03% |
| FIS220916P00130000 | 2022-01-27 2:07PM EDT | 130.00 | 25.60 | 34.20 | 35.10 | 0.00 | - | 1 | 14 | 110.21% |
| FIS220916P00135000 | 2022-06-10 10:30AM EDT | 135.00 | 38.31 | 39.30 | 42.20 | 0.00 | - | 5 | 0 | 128.25% |
| FIS220916P00140000 | 2021-12-13 2:51PM EDT | 140.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FIS220916P00145000 | 2021-12-13 1:11AM EDT | 145.00 | 42.80 | 30.90 | 31.60 | 0.00 | - | 1 | 3 | 0.00% |
| FIS220916P00150000 | 2021-12-13 4:27PM EDT | 150.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS220916P00155000 | 2021-12-09 4:57PM EDT | 155.00 | 51.90 | 38.50 | 40.30 | 0.00 | - | 11 | 11 | 0.00% |
| FIS220916P00160000 | 2021-12-13 1:11AM EDT | 160.00 | 53.90 | 44.10 | 44.70 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
