Singapore markets closed
Straits Times Index
3,384.36 +0.07 (+0.00%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,853.51 -556.75 (-2.38%) CMC Crypto 200
525.09 -11.77 (-2.19%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421C00035000 | 2023-01-04 10:02AM EST | 35.00 | 35.05 | 40.50 | 41.20 | 0.00 | - | - | 1 | 101.56% |
| FIS230421C00040000 | 2022-12-01 2:47PM EST | 40.00 | 33.20 | 27.90 | 28.90 | 0.00 | - | - | 5 | 0.00% |
| FIS230421C00050000 | 2022-11-04 12:31PM EST | 50.00 | 12.00 | 24.50 | 25.10 | 0.00 | - | 16 | 22 | 0.00% |
| FIS230421C00055000 | 2023-01-20 11:04AM EST | 55.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS230421C00057500 | 2023-01-12 1:37PM EST | 57.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS230421C00060000 | 2023-01-20 3:25PM EST | 60.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS230421C00065000 | 2023-02-02 9:32AM EST | 65.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS230421C00067500 | 2023-02-02 12:39PM EST | 67.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS230421C00070000 | 2023-02-03 1:56PM EST | 70.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230421C00072500 | 2023-02-02 11:10AM EST | 72.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230421C00075000 | 2023-02-03 10:15AM EST | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230421C00077500 | 2023-02-03 3:21PM EST | 77.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| FIS230421C00080000 | 2023-02-03 1:57PM EST | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| FIS230421C00082500 | 2023-02-03 3:25PM EST | 82.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FIS230421C00085000 | 2023-02-03 3:59PM EST | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FIS230421C00090000 | 2023-02-03 10:21AM EST | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FIS230421C00095000 | 2023-02-03 9:30AM EST | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS230421C00100000 | 2023-02-02 3:03PM EST | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIS230421C00105000 | 2022-12-02 10:55AM EST | 105.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 39.50% |
| FIS230421C00110000 | 2023-01-10 12:03PM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS230421C00115000 | 2023-01-10 3:08PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FIS230421C00120000 | 2022-10-18 8:56AM EST | 120.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 8 | 17 | 51.86% |
| FIS230421C00125000 | 2022-12-07 1:02PM EST | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 53.13% |
| FIS230421C00145000 | 2022-10-21 8:57AM EST | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 65.53% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421P00035000 | 2022-11-16 3:55PM EST | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | - | 5 | 89.06% |
| FIS230421P00040000 | 2022-12-13 3:16PM EST | 40.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 82.52% |
| FIS230421P00045000 | 2023-01-20 2:22PM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS230421P00050000 | 2023-01-19 1:24PM EST | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FIS230421P00055000 | 2023-02-02 11:03AM EST | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS230421P00057500 | 2023-01-19 1:22PM EST | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS230421P00060000 | 2023-02-03 11:17AM EST | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FIS230421P00062500 | 2023-02-03 10:05AM EST | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS230421P00065000 | 2023-02-03 11:17AM EST | 65.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| FIS230421P00067500 | 2023-02-03 12:00PM EST | 67.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FIS230421P00070000 | 2023-02-03 2:18PM EST | 70.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| FIS230421P00072500 | 2023-02-03 2:06PM EST | 72.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FIS230421P00075000 | 2023-02-03 2:06PM EST | 75.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| FIS230421P00077500 | 2023-02-03 9:50AM EST | 77.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230421P00080000 | 2023-02-02 1:31PM EST | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FIS230421P00082500 | 2023-01-27 11:09AM EST | 82.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FIS230421P00085000 | 2023-01-31 10:47AM EST | 85.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS230421P00090000 | 2022-12-01 2:46PM EST | 90.00 | 17.90 | 22.10 | 22.60 | 0.00 | - | 10 | 10 | 93.46% |
| FIS230421P00095000 | 2023-02-02 11:01AM EST | 95.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS230421P00100000 | 2022-12-01 2:46PM EST | 100.00 | 27.60 | 31.90 | 32.40 | 0.00 | - | 10 | 0 | 109.68% |
| FIS230421P00110000 | 2022-11-03 9:32AM EST | 110.00 | 46.80 | 35.70 | 37.10 | 0.00 | - | 1 | 0 | 71.88% |
© 2023 Yahoo. All rights reserved.
