Singapore markets closed
Straits Times Index
3,267.50 -34.46 (-1.04%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,506.05 +40.14 (+0.54%) BTC-USD
24,014.78 -459.35 (-1.88%) CMC Crypto 200
571.04 -3.70 (-0.64%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230120C00060000 | 2022-02-08 11:54AM EDT | 60.00 | 51.30 | 31.70 | 33.60 | 0.00 | - | 12 | 23 | 0.00% |
| FIS230120C00065000 | 2021-11-24 10:46AM EDT | 65.00 | 45.10 | 44.10 | 47.80 | 0.00 | - | 1 | 2 | 114.25% |
| FIS230120C00070000 | 2022-03-29 12:36PM EDT | 70.00 | 31.99 | 35.00 | 36.20 | 0.00 | - | 1 | 6 | 71.59% |
| FIS230120C00075000 | 2022-03-29 12:36PM EDT | 75.00 | 27.80 | 30.80 | 31.90 | 0.00 | - | 1 | 5 | 66.76% |
| FIS230120C00080000 | 2022-08-10 3:01PM EDT | 80.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230120C00085000 | 2022-08-09 9:32AM EDT | 85.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FIS230120C00090000 | 2022-08-08 10:03AM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FIS230120C00095000 | 2022-08-05 1:46PM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FIS230120C00100000 | 2022-08-11 3:59PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FIS230120C00105000 | 2022-08-11 3:14PM EDT | 105.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FIS230120C00110000 | 2022-08-11 12:39PM EDT | 110.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FIS230120C00115000 | 2022-08-11 12:20PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FIS230120C00120000 | 2022-08-11 10:05AM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FIS230120C00125000 | 2022-08-08 9:31AM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS230120C00130000 | 2022-08-11 3:51PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FIS230120C00135000 | 2022-08-10 2:56PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS230120C00140000 | 2022-08-02 12:18PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FIS230120C00145000 | 2022-07-22 9:33AM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS230120C00150000 | 2022-06-24 2:58PM EDT | 150.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 25 | 570 | 42.26% |
| FIS230120C00155000 | 2022-07-14 9:30AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIS230120C00160000 | 2022-07-14 9:30AM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIS230120C00165000 | 2022-08-08 2:59PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FIS230120C00170000 | 2022-07-01 11:42AM EDT | 170.00 | 0.35 | 0.10 | 1.05 | 0.00 | - | 1 | 90 | 49.94% |
| FIS230120C00175000 | 2022-06-10 9:30AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| FIS230120C00180000 | 2022-03-23 2:42PM EDT | 180.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 4 | 101 | 51.03% |
| FIS230120C00185000 | 2022-02-28 2:45PM EDT | 185.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 6 | 52.83% |
| FIS230120C00190000 | 2022-08-08 2:59PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FIS230120C00195000 | 2022-03-14 1:40PM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS230120C00200000 | 2022-02-09 10:43AM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 25.00% |
| FIS230120C00210000 | 2021-11-10 7:57AM EDT | 210.00 | 0.95 | 0.05 | 1.40 | 0.00 | - | 2 | 12 | 59.91% |
| FIS230120C00220000 | 2021-12-15 10:30AM EDT | 220.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 3 | 8 | 56.49% |
| FIS230120C00230000 | 2021-11-10 3:22PM EDT | 230.00 | 0.56 | 0.00 | 1.25 | 0.00 | - | - | 1 | 63.89% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230120P00045000 | 2022-07-07 1:23PM EDT | 45.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | - | 1 | 64.06% |
| FIS230120P00050000 | 2022-07-18 2:36PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS230120P00055000 | 2022-07-22 9:50AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FIS230120P00060000 | 2022-08-04 1:13PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS230120P00065000 | 2022-08-08 9:50AM EDT | 65.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS230120P00070000 | 2022-08-08 9:50AM EDT | 70.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIS230120P00075000 | 2022-08-10 1:18PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIS230120P00080000 | 2022-08-10 10:35AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FIS230120P00085000 | 2022-08-10 10:32AM EDT | 85.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FIS230120P00090000 | 2022-08-09 10:19AM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| FIS230120P00095000 | 2022-08-11 12:15PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FIS230120P00100000 | 2022-08-11 2:09PM EDT | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| FIS230120P00105000 | 2022-08-11 1:45PM EDT | 105.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FIS230120P00110000 | 2022-07-28 1:31PM EDT | 110.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230120P00115000 | 2022-06-17 12:56PM EDT | 115.00 | 25.68 | 22.60 | 23.20 | 0.00 | - | 7 | 169 | 51.03% |
| FIS230120P00120000 | 2022-08-08 12:41PM EDT | 120.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230120P00125000 | 2022-02-22 1:10PM EDT | 125.00 | 32.40 | 30.10 | 31.50 | 0.00 | - | 1 | 253 | 52.52% |
| FIS230120P00130000 | 2022-06-01 12:35PM EDT | 130.00 | 29.00 | 36.20 | 37.70 | 0.00 | - | 251 | 172 | 61.51% |
| FIS230120P00135000 | 2022-05-10 11:12AM EDT | 135.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230120P00140000 | 2022-04-01 11:44AM EDT | 140.00 | 38.30 | 41.90 | 43.00 | 0.00 | - | 6 | 45 | 51.15% |
| FIS230120P00145000 | 2022-06-14 12:11PM EDT | 145.00 | 49.38 | 51.40 | 55.00 | 0.00 | - | 2 | 12 | 78.00% |
| FIS230120P00150000 | 2022-06-14 12:11PM EDT | 150.00 | 54.35 | 56.20 | 60.20 | 0.00 | - | 2 | 11 | 81.36% |
| FIS230120P00155000 | 2021-12-13 4:27PM EDT | 155.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FIS230120P00160000 | 2022-02-15 4:52PM EDT | 160.00 | 58.45 | 62.80 | 67.50 | 0.00 | - | 3 | 12 | 73.89% |
| FIS230120P00165000 | 2022-02-11 4:45PM EDT | 165.00 | 55.80 | 73.50 | 78.00 | 0.00 | - | 10 | 14 | 101.03% |
| FIS230120P00170000 | 2022-02-11 4:45PM EDT | 170.00 | 60.15 | 78.50 | 83.00 | 0.00 | - | 10 | 13 | 103.83% |
| FIS230120P00175000 | 2021-11-10 7:57AM EDT | 175.00 | 55.30 | 69.50 | 73.60 | 0.00 | - | - | 6 | 0.00% |
| FIS230120P00180000 | 2022-02-01 2:25PM EDT | 180.00 | 60.50 | 85.50 | 90.50 | 0.00 | - | 11 | 19 | 97.39% |
| FIS230120P00185000 | 2021-11-10 7:57AM EDT | 185.00 | 64.40 | 79.00 | 84.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
