Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.39-2.42 (-3.11%)
At close: 04:03PM EST
75.39 0.00 (0.00%)
After hours: 05:12PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS230421C000350002023-01-04 10:02AM EST35.0035.0540.5041.200.00--1101.56%
FIS230421C000400002022-12-01 2:47PM EST40.0033.2027.9028.900.00--50.00%
FIS230421C000500002022-11-04 12:31PM EST50.0012.0024.5025.100.00-16220.00%
FIS230421C000550002023-01-20 11:04AM EST55.0018.700.000.000.00-100.00%
FIS230421C000575002023-01-12 1:37PM EST57.5013.300.000.000.00--00.00%
FIS230421C000600002023-01-20 3:25PM EST60.0014.900.000.000.00-100.00%
FIS230421C000650002023-02-02 9:32AM EST65.0014.350.000.000.00-500.00%
FIS230421C000675002023-02-02 12:39PM EST67.5012.600.000.000.00-100.00%
FIS230421C000700002023-02-03 1:56PM EST70.007.830.000.000.00-200.00%
FIS230421C000725002023-02-02 11:10AM EST72.509.150.000.000.00-200.00%
FIS230421C000750002023-02-03 10:15AM EST75.005.200.000.000.00-200.00%
FIS230421C000775002023-02-03 3:21PM EST77.503.600.000.000.00-4801.56%
FIS230421C000800002023-02-03 1:57PM EST80.002.600.000.000.00-6903.13%
FIS230421C000825002023-02-03 3:25PM EST82.501.900.000.000.00-2106.25%
FIS230421C000850002023-02-03 3:59PM EST85.001.350.000.000.00-1106.25%
FIS230421C000900002023-02-03 10:21AM EST90.000.700.000.000.00-906.25%
FIS230421C000950002023-02-03 9:30AM EST95.000.300.000.000.00-1012.50%
FIS230421C001000002023-02-02 3:03PM EST100.000.250.000.000.00-2012.50%
FIS230421C001050002022-12-02 10:55AM EST105.000.220.000.200.00-15339.50%
FIS230421C001100002023-01-10 12:03PM EST110.000.100.000.000.00-1012.50%
FIS230421C001150002023-01-10 3:08PM EST115.000.050.000.000.00-15025.00%
FIS230421C001200002022-10-18 8:56AM EST120.000.500.000.200.00-81751.86%
FIS230421C001250002022-12-07 1:02PM EST125.000.100.000.150.00-1953.13%
FIS230421C001450002022-10-21 8:57AM EST145.000.050.000.300.00-1165.53%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS230421P000350002022-11-16 3:55PM EST35.000.310.000.450.00--589.06%
FIS230421P000400002022-12-13 3:16PM EST40.000.140.000.750.00-12482.52%
FIS230421P000450002023-01-20 2:22PM EST45.000.150.000.000.00-1025.00%
FIS230421P000500002023-01-19 1:24PM EST50.000.350.000.000.00-3025.00%
FIS230421P000550002023-02-02 11:03AM EST55.000.250.000.000.00-1012.50%
FIS230421P000575002023-01-19 1:22PM EST57.501.050.000.000.00-1012.50%
FIS230421P000600002023-02-03 11:17AM EST60.000.700.000.000.00-6012.50%
FIS230421P000625002023-02-03 10:05AM EST62.501.050.000.000.00-1012.50%
FIS230421P000650002023-02-03 11:17AM EST65.001.320.000.000.00-5406.25%
FIS230421P000675002023-02-03 12:00PM EST67.501.850.000.000.00-306.25%
FIS230421P000700002023-02-03 2:18PM EST70.002.730.000.000.00-9103.13%
FIS230421P000725002023-02-03 2:06PM EST72.503.610.000.000.00-303.13%
FIS230421P000750002023-02-03 2:06PM EST75.004.690.000.000.00-4300.39%
FIS230421P000775002023-02-03 9:50AM EST77.505.300.000.000.00-200.00%
FIS230421P000800002023-02-02 1:31PM EST80.005.500.000.000.00-2100.00%
FIS230421P000825002023-01-27 11:09AM EST82.509.700.000.000.00-700.00%
FIS230421P000850002023-01-31 10:47AM EST85.0012.180.000.000.00-500.00%
FIS230421P000900002022-12-01 2:46PM EST90.0017.9022.1022.600.00-101093.46%
FIS230421P000950002023-02-02 11:01AM EST95.0016.600.000.000.00-200.00%
FIS230421P001000002022-12-01 2:46PM EST100.0027.6031.9032.400.00-100109.68%
FIS230421P001100002022-11-03 9:32AM EST110.0046.8035.7037.100.00-1071.88%