Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.51+0.63 (+0.63%)
At close: 04:03PM EDT
101.01 +0.50 (+0.50%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS230120C000600002022-02-08 11:54AM EDT60.0051.3031.7033.600.00-12230.00%
FIS230120C000650002021-11-24 10:46AM EDT65.0045.1044.1047.800.00-12114.25%
FIS230120C000700002022-03-29 12:36PM EDT70.0031.9935.0036.200.00-1671.59%
FIS230120C000750002022-03-29 12:36PM EDT75.0027.8030.8031.900.00-1566.76%
FIS230120C000800002022-08-10 3:01PM EDT80.0021.760.000.000.00-200.00%
FIS230120C000850002022-08-09 9:32AM EDT85.0017.220.000.000.00-1500.00%
FIS230120C000900002022-08-08 10:03AM EDT90.0013.600.000.000.00-600.00%
FIS230120C000950002022-08-05 1:46PM EDT95.009.100.000.000.00-900.00%
FIS230120C001000002022-08-11 3:59PM EDT100.008.600.000.000.00-2100.00%
FIS230120C001050002022-08-11 3:14PM EDT105.006.200.000.000.00-301.56%
FIS230120C001100002022-08-11 12:39PM EDT110.004.800.000.000.00-903.13%
FIS230120C001150002022-08-11 12:20PM EDT115.003.200.000.000.00-306.25%
FIS230120C001200002022-08-11 10:05AM EDT120.002.200.000.000.00-306.25%
FIS230120C001250002022-08-08 9:31AM EDT125.001.250.000.000.00-106.25%
FIS230120C001300002022-08-11 3:51PM EDT130.001.000.000.000.00-506.25%
FIS230120C001350002022-08-10 2:56PM EDT135.000.600.000.000.00-1012.50%
FIS230120C001400002022-08-02 12:18PM EDT140.000.750.000.000.00-15012.50%
FIS230120C001450002022-07-22 9:33AM EDT145.000.950.000.000.00-1012.50%
FIS230120C001500002022-06-24 2:58PM EDT150.000.600.001.200.00-2557042.26%
FIS230120C001550002022-07-14 9:30AM EDT155.000.400.000.000.00-2012.50%
FIS230120C001600002022-07-14 9:30AM EDT160.000.400.000.000.00-2012.50%
FIS230120C001650002022-08-08 2:59PM EDT165.000.310.000.000.00-10012.50%
FIS230120C001700002022-07-01 11:42AM EDT170.000.350.101.050.00-19049.94%
FIS230120C001750002022-06-10 9:30AM EDT175.000.400.000.000.00-22812.50%
FIS230120C001800002022-03-23 2:42PM EDT180.000.500.200.800.00-410151.03%
FIS230120C001850002022-02-28 2:45PM EDT185.000.400.200.800.00-2652.83%
FIS230120C001900002022-08-08 2:59PM EDT190.000.210.000.000.00-10025.00%
FIS230120C001950002022-03-14 1:40PM EDT195.000.400.000.000.00-1025.00%
FIS230120C002000002022-02-09 10:43AM EDT200.000.700.000.000.00-125125.00%
FIS230120C002100002021-11-10 7:57AM EDT210.000.950.051.400.00-21259.91%
FIS230120C002200002021-12-15 10:30AM EDT220.000.600.100.650.00-3856.49%
FIS230120C002300002021-11-10 3:22PM EDT230.000.560.001.250.00--163.89%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS230120P000450002022-07-07 1:23PM EDT45.000.400.000.650.00--164.06%
FIS230120P000500002022-07-18 2:36PM EDT50.000.450.000.000.00-1025.00%
FIS230120P000550002022-07-22 9:50AM EDT55.000.400.000.000.00-7025.00%
FIS230120P000600002022-08-04 1:13PM EDT60.000.600.000.000.00-1012.50%
FIS230120P000650002022-08-08 9:50AM EDT65.000.640.000.000.00-1012.50%
FIS230120P000700002022-08-08 9:50AM EDT70.001.070.000.000.00-2012.50%
FIS230120P000750002022-08-10 1:18PM EDT75.001.450.000.000.00-2012.50%
FIS230120P000800002022-08-10 10:35AM EDT80.002.000.000.000.00-506.25%
FIS230120P000850002022-08-10 10:32AM EDT85.002.800.000.000.00-1106.25%
FIS230120P000900002022-08-09 10:19AM EDT90.004.300.000.000.00-703.13%
FIS230120P000950002022-08-11 12:15PM EDT95.005.100.000.000.00-301.56%
FIS230120P001000002022-08-11 2:09PM EDT100.007.100.000.000.00-4000.20%
FIS230120P001050002022-08-11 1:45PM EDT105.009.600.000.000.00-800.00%
FIS230120P001100002022-07-28 1:31PM EDT110.0014.600.000.000.00-200.00%
FIS230120P001150002022-06-17 12:56PM EDT115.0025.6822.6023.200.00-716951.03%
FIS230120P001200002022-08-08 12:41PM EDT120.0022.700.000.000.00-200.00%
FIS230120P001250002022-02-22 1:10PM EDT125.0032.4030.1031.500.00-125352.52%
FIS230120P001300002022-06-01 12:35PM EDT130.0029.0036.2037.700.00-25117261.51%
FIS230120P001350002022-05-10 11:12AM EDT135.0043.000.000.000.00-200.00%
FIS230120P001400002022-04-01 11:44AM EDT140.0038.3041.9043.000.00-64551.15%
FIS230120P001450002022-06-14 12:11PM EDT145.0049.3851.4055.000.00-21278.00%
FIS230120P001500002022-06-14 12:11PM EDT150.0054.3556.2060.200.00-21181.36%
FIS230120P001550002021-12-13 4:27PM EDT155.0052.500.000.000.00-1500.00%
FIS230120P001600002022-02-15 4:52PM EDT160.0058.4562.8067.500.00-31273.89%
FIS230120P001650002022-02-11 4:45PM EDT165.0055.8073.5078.000.00-1014101.03%
FIS230120P001700002022-02-11 4:45PM EDT170.0060.1578.5083.000.00-1013103.83%
FIS230120P001750002021-11-10 7:57AM EDT175.0055.3069.5073.600.00--60.00%
FIS230120P001800002022-02-01 2:25PM EDT180.0060.5085.5090.500.00-111997.39%
FIS230120P001850002021-11-10 7:57AM EDT185.0064.4079.0084.000.00--20.00%