Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.30-1.30 (-1.28%)
At close: 04:03PM EDT
98.99 -1.31 (-1.31%)
Pre-market: 07:59AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS221118C000850002022-06-29 1:42PM EDT85.0014.0019.2019.800.00-1354.44%
FIS221118C000900002022-02-18 3:55PM EDT90.0013.8012.9014.100.00-383841.59%
FIS221118C000950002022-08-11 12:10PM EDT95.0010.600.000.000.00-4200.00%
FIS221118C001000002022-08-15 2:04PM EDT100.008.000.000.000.00-31,6250.00%
FIS221118C001050002022-08-17 12:38PM EDT105.004.600.000.000.00-131373.13%
FIS221118C001100002022-08-17 11:15AM EDT110.002.800.000.000.00-101733.13%
FIS221118C001150002022-08-18 3:47PM EDT115.001.410.000.000.00-22896.25%
FIS221118C001200002022-08-18 11:08AM EDT120.000.750.000.000.00-1436276.25%
FIS221118C001250002022-08-16 11:16AM EDT125.000.600.000.000.00-510212.50%
FIS221118C001300002022-07-29 11:16AM EDT130.000.700.000.000.00-24224312.50%
FIS221118C001400002022-05-24 3:35PM EDT140.000.900.001.050.00-71747.67%
FIS221118C001450002022-02-23 3:37PM EDT145.000.590.450.800.00-1148.10%
FIS221118C001650002022-01-04 3:15PM EDT165.001.501.251.550.00--367.99%
FIS221118C001800002022-02-14 1:06AM EDT180.000.700.000.000.00--025.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS221118P000550002022-01-21 2:22PM EDT55.000.650.751.200.00-3382.15%
FIS221118P000600002022-07-05 1:36PM EDT60.000.900.050.700.00--2958.79%
FIS221118P000650002022-06-17 2:00PM EDT65.001.550.851.350.00-2,3581,61764.75%
FIS221118P000700002022-08-04 9:31AM EDT70.000.700.000.000.00-1912.50%
FIS221118P000750002022-08-11 2:36PM EDT75.000.750.000.000.00-81612.50%
FIS221118P000800002022-07-26 3:18PM EDT80.002.200.000.000.00-52512.50%
FIS221118P000850002022-08-11 11:12AM EDT85.001.650.000.000.00-32276.25%
FIS221118P000900002022-08-11 10:39AM EDT90.002.500.000.000.00-2796.25%
FIS221118P000950002022-08-17 11:09AM EDT95.003.500.000.000.00-161123.13%
FIS221118P001000002022-08-18 12:10PM EDT100.005.700.000.000.00-1562270.20%
FIS221118P001050002022-08-17 12:47PM EDT105.007.900.000.000.00-3500.00%
FIS221118P001100002022-08-12 3:41PM EDT110.0010.600.000.000.00-43640.00%
FIS221118P001150002022-01-31 4:36PM EDT115.0011.6023.1024.100.00--170.65%
FIS221118P001200002022-07-22 10:40AM EDT120.0021.500.000.000.00-180.00%
FIS221118P001250002022-02-25 12:49PM EDT125.0030.6028.8030.100.00-1161.23%
FIS221118P001600002021-12-13 3:38PM EDT160.0056.200.000.000.00-100.00%