Singapore markets closed
Straits Times Index
3,246.51 -26.97 (-0.82%) Nikkei
28,930.33 -11.81 (-0.04%) Hang Seng
19,773.03 +9.12 (+0.05%) FTSE 100
7,560.54 +18.69 (+0.25%) BTC-USD
21,480.58 -2,049.59 (-8.71%) CMC Crypto 200
510.12 -47.61 (-8.54%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS221118C00085000 | 2022-06-29 1:42PM EDT | 85.00 | 14.00 | 19.20 | 19.80 | 0.00 | - | 1 | 3 | 54.44% |
| FIS221118C00090000 | 2022-02-18 3:55PM EDT | 90.00 | 13.80 | 12.90 | 14.10 | 0.00 | - | 38 | 38 | 41.59% |
| FIS221118C00095000 | 2022-08-11 12:10PM EDT | 95.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| FIS221118C00100000 | 2022-08-15 2:04PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,625 | 0.00% |
| FIS221118C00105000 | 2022-08-17 12:38PM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 137 | 3.13% |
| FIS221118C00110000 | 2022-08-17 11:15AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 3.13% |
| FIS221118C00115000 | 2022-08-18 3:47PM EDT | 115.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 6.25% |
| FIS221118C00120000 | 2022-08-18 11:08AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 143 | 627 | 6.25% |
| FIS221118C00125000 | 2022-08-16 11:16AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 12.50% |
| FIS221118C00130000 | 2022-07-29 11:16AM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 242 | 243 | 12.50% |
| FIS221118C00140000 | 2022-05-24 3:35PM EDT | 140.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 7 | 17 | 47.67% |
| FIS221118C00145000 | 2022-02-23 3:37PM EDT | 145.00 | 0.59 | 0.45 | 0.80 | 0.00 | - | 1 | 1 | 48.10% |
| FIS221118C00165000 | 2022-01-04 3:15PM EDT | 165.00 | 1.50 | 1.25 | 1.55 | 0.00 | - | - | 3 | 67.99% |
| FIS221118C00180000 | 2022-02-14 1:06AM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS221118P00055000 | 2022-01-21 2:22PM EDT | 55.00 | 0.65 | 0.75 | 1.20 | 0.00 | - | 3 | 3 | 82.15% |
| FIS221118P00060000 | 2022-07-05 1:36PM EDT | 60.00 | 0.90 | 0.05 | 0.70 | 0.00 | - | - | 29 | 58.79% |
| FIS221118P00065000 | 2022-06-17 2:00PM EDT | 65.00 | 1.55 | 0.85 | 1.35 | 0.00 | - | 2,358 | 1,617 | 64.75% |
| FIS221118P00070000 | 2022-08-04 9:31AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| FIS221118P00075000 | 2022-08-11 2:36PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| FIS221118P00080000 | 2022-07-26 3:18PM EDT | 80.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| FIS221118P00085000 | 2022-08-11 11:12AM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 6.25% |
| FIS221118P00090000 | 2022-08-11 10:39AM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 6.25% |
| FIS221118P00095000 | 2022-08-17 11:09AM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 112 | 3.13% |
| FIS221118P00100000 | 2022-08-18 12:10PM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 156 | 227 | 0.20% |
| FIS221118P00105000 | 2022-08-17 12:47PM EDT | 105.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| FIS221118P00110000 | 2022-08-12 3:41PM EDT | 110.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 364 | 0.00% |
| FIS221118P00115000 | 2022-01-31 4:36PM EDT | 115.00 | 11.60 | 23.10 | 24.10 | 0.00 | - | - | 1 | 70.65% |
| FIS221118P00120000 | 2022-07-22 10:40AM EDT | 120.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FIS221118P00125000 | 2022-02-25 12:49PM EDT | 125.00 | 30.60 | 28.80 | 30.10 | 0.00 | - | 1 | 1 | 61.23% |
| FIS221118P00160000 | 2021-12-13 3:38PM EDT | 160.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
