Singapore markets open in 2 hours 29 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.09-2.30 (-3.05%)
At close: 04:03PM EST
73.09 0.00 (0.00%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240119C000400002023-01-25 1:15PM EST40.0033.8533.3034.700.00-51452.59%
FIS240119C000425002022-12-28 12:13PM EST42.5026.0033.1034.500.00--561.17%
FIS240119C000450002022-11-18 3:16PM EST45.0019.4025.5028.800.00-2235.30%
FIS240119C000500002022-11-04 9:17AM EST50.0015.2426.3027.300.00-11550.48%
FIS240119C000550002022-12-28 11:02AM EST55.0017.2022.9023.600.00-1225451.08%
FIS240119C000600002023-01-12 1:09PM EST60.0015.3817.5018.100.00-512239.92%
FIS240119C000625002023-01-26 10:41AM EST62.5017.0015.5016.500.00-121239.52%
FIS240119C000650002023-01-06 3:04PM EST65.0013.2015.9016.300.00-238544.32%
FIS240119C000675002023-01-31 10:09AM EST67.5013.2012.3013.200.00-12337.32%
FIS240119C000700002023-02-02 11:05AM EST70.0011.5811.1011.50-3.94-25.39%249135.61%
FIS240119C000725002023-02-06 11:46AM EST72.5010.409.5010.10+1.40+15.56%110434.72%
FIS240119C000750002023-02-02 9:36AM EST75.0010.808.508.900.00-521434.22%
FIS240119C000775002023-02-01 1:14PM EST77.509.207.407.700.00-95533.37%
FIS240119C000800002023-02-02 11:23AM EST80.009.706.306.700.00-29890032.92%
FIS240119C000825002023-02-02 10:33AM EST82.508.305.405.800.00--5532.48%
FIS240119C000850002023-02-06 9:37AM EST85.005.304.604.90-0.25-4.50%149831.73%
FIS240119C000900002023-02-06 10:10AM EST90.003.703.303.60-1.92-34.16%350131.16%
FIS240119C000950002023-02-03 1:08PM EST95.002.802.302.600.00-7818330.65%
FIS240119C001000002023-02-01 3:02PM EST100.002.401.601.750.00-945629.68%
FIS240119C001050002023-02-03 2:28PM EST105.001.431.051.250.00-162329.52%
FIS240119C001100002023-02-02 3:55PM EST110.001.250.700.900.00-111429.49%
FIS240119C001150002023-01-13 10:57AM EST115.000.800.450.650.00-126729.52%
FIS240119C001200002023-02-06 3:38PM EST120.000.500.300.50+0.05+11.11%25729.91%
FIS240119C001250002023-01-23 11:29AM EST125.000.420.000.700.00-3533.97%
FIS240119C001300002022-11-04 8:36AM EST130.001.270.450.700.00-409435.79%
FIS240119C001350002023-01-27 3:48PM EST135.000.250.200.400.00-65933.81%
FIS240119C001400002023-02-03 9:49AM EST140.000.150.150.350.00-310034.57%
FIS240119C001450002022-10-11 10:31AM EST145.000.700.005.000.00-25954.49%
FIS240119C001500002022-12-29 3:04PM EST150.000.100.000.400.00-104138.26%
FIS240119C001550002022-10-18 2:07PM EST155.000.500.000.500.00-22241.11%
FIS240119C001600002023-01-31 2:21PM EST160.000.150.050.600.00-101743.82%
FIS240119C001650002022-10-12 8:30AM EST165.000.600.000.000.00-25012.50%
FIS240119C001700002022-11-04 11:20AM EST170.000.150.000.750.00-61048.24%
FIS240119C001750002022-09-19 2:19PM EST175.000.600.350.850.00-2650.64%
FIS240119C001800002022-08-08 8:31AM EST180.000.600.351.100.00-2450.37%
FIS240119C001850002022-09-14 1:45PM EST185.000.770.351.100.00-23551.51%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240119P000300002023-01-25 9:55AM EST30.000.200.000.400.00-111752.73%
FIS240119P000350002022-12-15 11:14AM EST35.000.950.251.350.00-101251.66%
FIS240119P000375002023-01-19 3:49PM EST37.500.770.001.000.00-2750.17%
FIS240119P000400002023-01-20 12:18PM EST40.000.900.751.100.00-61947.27%
FIS240119P000425002023-01-23 2:41PM EST42.500.880.901.150.00--443.87%
FIS240119P000450002022-12-23 2:48PM EST45.002.351.101.550.00-208343.81%
FIS240119P000500002023-02-06 12:10PM EST50.001.851.652.15+0.45+32.14%102840.70%
FIS240119P000550002023-01-31 1:13PM EST55.002.452.652.850.00-720037.34%
FIS240119P000575002023-02-01 11:59AM EST57.502.703.003.400.00-57036.39%
FIS240119P000600002023-02-02 11:15AM EST60.002.753.704.000.00-638835.34%
FIS240119P000625002023-02-02 11:47AM EST62.503.404.404.600.00-110833.98%
FIS240119P000650002023-02-03 1:07PM EST65.004.805.105.400.00-751,35433.15%
FIS240119P000675002023-02-02 11:09AM EST67.504.505.906.200.00-510531.97%
FIS240119P000700002023-02-03 12:41PM EST70.006.306.807.200.00-23635431.20%
FIS240119P000725002023-02-02 10:35AM EST72.506.207.908.300.00-48530.42%
FIS240119P000750002023-02-02 10:37AM EST75.007.109.109.500.00-47629.63%
FIS240119P000775002023-02-02 10:55AM EST77.508.1010.1010.800.00-33628.80%
FIS240119P000800002023-02-02 1:03PM EST80.009.2311.7012.200.00-112927.93%
FIS240119P000850002023-01-31 10:46AM EST85.0014.5014.7016.100.00-52729.10%
FIS240119P000900002022-12-09 10:32AM EST90.0021.4822.2023.000.00-12440.76%
FIS240119P000950002022-11-30 11:47AM EST95.0026.1027.4029.100.00-11248.98%
FIS240119P001000002023-01-03 9:49AM EST100.0031.7121.9023.100.00-5120.00%
FIS240119P001050002023-01-17 2:26PM EST105.0034.3531.3032.700.00-3726.29%
FIS240119P001100002022-12-13 11:47AM EST110.0036.9039.8042.000.00-3051.09%
FIS240119P001150002022-08-03 11:55AM EST115.0020.0025.0029.600.00-10200.00%
FIS240119P001200002022-09-20 11:21AM EST120.0038.6041.8044.100.00-1210.00%
FIS240119P001250002022-07-27 2:37PM EST125.0030.5031.8035.300.00-391720.00%
FIS240119P001450002021-11-10 6:57AM EST145.0039.5545.0050.000.00--30.00%
FIS240119P001850002022-05-17 2:52PM EST185.0087.2591.5096.500.00-100.00%