FIS - Fidelity National Information Services, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240119C00025000 | 2023-04-10 12:33PM EDT | 25.00 | 29.60 | 29.90 | 30.80 | 0.00 | - | 1 | 1 | 62.60% |
| FIS240119C00035000 | 2023-05-18 10:46AM EDT | 35.00 | 21.71 | 20.70 | 21.70 | 0.00 | - | 1 | 1 | 53.56% |
| FIS240119C00040000 | 2023-04-14 9:49AM EDT | 40.00 | 19.60 | 16.70 | 17.20 | 0.00 | - | 1 | 11 | 46.83% |
| FIS240119C00042500 | 2022-12-28 1:13PM EDT | 42.50 | 26.00 | 33.10 | 34.50 | 0.00 | - | - | 5 | 191.26% |
| FIS240119C00045000 | 2023-06-02 9:32AM EDT | 45.00 | 13.10 | 12.60 | 13.20 | -6.30 | -32.47% | 1 | 0 | 43.03% |
| FIS240119C00047500 | 2023-04-28 3:52PM EDT | 47.50 | 14.10 | 10.40 | 10.60 | 0.00 | - | 28 | 28 | 35.99% |
| FIS240119C00050000 | 2023-04-19 10:13AM EDT | 50.00 | 11.06 | 10.50 | 10.90 | 0.00 | - | 25 | 246 | 47.79% |
| FIS240119C00052500 | 2023-05-03 12:55PM EDT | 52.50 | 7.20 | 7.70 | 7.90 | 0.00 | - | 3 | 285 | 37.34% |
| FIS240119C00055000 | 2023-05-31 1:19PM EDT | 55.00 | 5.90 | 6.30 | 6.60 | 0.00 | - | 32 | 694 | 36.78% |
| FIS240119C00057500 | 2023-05-31 1:10PM EDT | 57.50 | 4.70 | 5.10 | 5.50 | 0.00 | - | 20 | 204 | 36.52% |
| FIS240119C00060000 | 2023-06-02 10:36AM EDT | 60.00 | 4.40 | 3.90 | 4.50 | +0.90 | +25.71% | 1 | 167 | 36.00% |
| FIS240119C00062500 | 2023-06-02 10:00AM EDT | 62.50 | 3.35 | 3.10 | 3.70 | -0.15 | -4.29% | 19 | 240 | 35.85% |
| FIS240119C00065000 | 2023-05-25 1:36PM EDT | 65.00 | 2.17 | 2.35 | 2.90 | 0.00 | - | 10 | 1,681 | 34.96% |
| FIS240119C00067500 | 2023-05-15 11:57AM EDT | 67.50 | 2.40 | 1.90 | 2.25 | 0.00 | - | 9 | 487 | 34.23% |
| FIS240119C00070000 | 2023-05-24 12:53PM EDT | 70.00 | 1.48 | 1.55 | 1.90 | 0.00 | - | 2 | 1,322 | 34.89% |
| FIS240119C00072500 | 2023-05-02 9:32AM EDT | 72.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 6.25% |
| FIS240119C00075000 | 2023-05-25 10:53AM EDT | 75.00 | 0.70 | 0.85 | 1.05 | 0.00 | - | 25 | 394 | 33.23% |
| FIS240119C00077500 | 2023-04-24 1:48PM EDT | 77.50 | 1.35 | 0.55 | 0.85 | 0.00 | - | 1 | 105 | 33.47% |
| FIS240119C00080000 | 2023-06-02 9:53AM EDT | 80.00 | 0.55 | 0.50 | 0.70 | +0.02 | +3.77% | 2 | 1,219 | 33.86% |
| FIS240119C00082500 | 2023-04-10 10:16AM EDT | 82.50 | 0.95 | 0.50 | 0.70 | 0.00 | - | 10 | 78 | 35.86% |
| FIS240119C00085000 | 2023-05-15 2:42PM EDT | 85.00 | 0.48 | 0.25 | 0.45 | 0.00 | - | 3 | 629 | 34.16% |
| FIS240119C00087500 | 2023-02-15 3:33PM EDT | 87.50 | 2.20 | 0.10 | 1.20 | 0.00 | - | 3 | 3 | 45.34% |
| FIS240119C00090000 | 2023-05-22 11:09AM EDT | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,098 | 41.94% |
| FIS240119C00095000 | 2023-04-25 10:13AM EDT | 95.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 12 | 190 | 36.38% |
| FIS240119C00100000 | 2023-05-25 2:47PM EDT | 100.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 498 | 48.29% |
| FIS240119C00105000 | 2023-04-18 9:38AM EDT | 105.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 615 | 51.12% |
| FIS240119C00110000 | 2023-04-06 10:16AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 112 | 43.95% |
| FIS240119C00115000 | 2023-06-01 9:38AM EDT | 115.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 222 | 56.30% |
| FIS240119C00120000 | 2023-05-18 3:18PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 55 | 51.61% |
| FIS240119C00125000 | 2023-04-24 9:44AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FIS240119C00130000 | 2023-02-17 11:18AM EDT | 130.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 89 | 10 | 58.47% |
| FIS240119C00135000 | 2023-05-18 3:18PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 66 | 54.00% |
| FIS240119C00140000 | 2023-06-01 9:38AM EDT | 140.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 59.38% |
| FIS240119C00145000 | 2023-02-13 10:39AM EDT | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 64 | 54.59% |
| FIS240119C00150000 | 2022-12-29 4:04PM EDT | 150.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 41 | 57.13% |
| FIS240119C00155000 | 2022-10-18 3:07PM EDT | 155.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 60.55% |
| FIS240119C00160000 | 2023-02-07 12:59PM EDT | 160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 53.13% |
| FIS240119C00165000 | 2022-10-12 9:30AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| FIS240119C00170000 | 2022-11-04 12:20PM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 68.70% |
| FIS240119C00175000 | 2022-09-19 3:19PM EDT | 175.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | 2 | 6 | 75.54% |
| FIS240119C00180000 | 2022-08-08 9:31AM EDT | 180.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 2 | 4 | 79.44% |
| FIS240119C00185000 | 2022-09-14 2:45PM EDT | 185.00 | 0.77 | 0.35 | 1.10 | 0.00 | - | 2 | 35 | 80.79% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240119P00025000 | 2023-05-26 11:01AM EDT | 25.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 76 | 117 | 51.66% |
| FIS240119P00027500 | 2023-05-03 10:27AM EDT | 27.50 | 2.55 | 0.05 | 0.80 | 0.00 | - | 2 | 6 | 56.15% |
| FIS240119P00030000 | 2023-06-02 1:45PM EDT | 30.00 | 0.50 | 0.35 | 0.80 | -0.55 | -52.38% | 1 | 126 | 53.66% |
| FIS240119P00032500 | 2023-05-31 3:10PM EDT | 32.50 | 0.72 | 0.55 | 0.70 | 0.00 | - | 7 | 10 | 50.20% |
| FIS240119P00035000 | 2023-06-02 3:27PM EDT | 35.00 | 0.92 | 0.75 | 0.95 | -0.10 | -9.80% | 103 | 125 | 48.44% |
| FIS240119P00037500 | 2023-05-02 10:38AM EDT | 37.50 | 1.50 | 1.15 | 1.30 | 0.00 | - | 1 | 48 | 47.19% |
| FIS240119P00040000 | 2023-05-08 1:05PM EDT | 40.00 | 1.80 | 1.35 | 1.65 | 0.00 | - | 2 | 160 | 45.12% |
| FIS240119P00042500 | 2023-06-02 3:51PM EDT | 42.50 | 1.95 | 1.75 | 2.05 | -0.35 | -15.22% | 1 | 132 | 42.92% |
| FIS240119P00045000 | 2023-05-15 10:50AM EDT | 45.00 | 2.88 | 2.25 | 2.60 | 0.00 | - | 1 | 732 | 41.33% |
| FIS240119P00047500 | 2023-05-24 2:03PM EDT | 47.50 | 3.50 | 2.90 | 3.20 | 0.00 | - | 3 | 1,421 | 39.42% |
| FIS240119P00050000 | 2023-06-02 9:51AM EDT | 50.00 | 3.90 | 3.50 | 4.00 | -0.40 | -9.30% | 5 | 1,054 | 38.12% |
| FIS240119P00052500 | 2023-05-02 3:11PM EDT | 52.50 | 6.10 | 4.80 | 5.10 | 0.00 | - | 5 | 251 | 37.84% |
| FIS240119P00055000 | 2023-06-01 10:22AM EDT | 55.00 | 6.20 | 5.60 | 6.10 | 0.00 | - | 2 | 1,138 | 36.11% |
| FIS240119P00057500 | 2023-05-12 3:16PM EDT | 57.50 | 8.00 | 6.40 | 7.30 | 0.00 | - | 1 | 707 | 34.72% |
| FIS240119P00060000 | 2023-06-02 3:04PM EDT | 60.00 | 8.30 | 8.20 | 8.70 | -0.50 | -5.68% | 1 | 1,540 | 33.59% |
| FIS240119P00062500 | 2023-04-28 2:42PM EDT | 62.50 | 8.70 | 10.50 | 11.10 | 0.00 | - | 11 | 163 | 37.54% |
| FIS240119P00065000 | 2023-05-15 3:15PM EDT | 65.00 | 12.08 | 11.50 | 12.10 | 0.00 | - | 1 | 1,308 | 32.31% |
| FIS240119P00067500 | 2023-04-18 10:05AM EDT | 67.50 | 12.90 | 11.50 | 12.40 | 0.00 | - | 7 | 0 | 17.36% |
| FIS240119P00070000 | 2023-04-05 2:24PM EDT | 70.00 | 17.80 | 15.60 | 16.20 | 0.00 | - | 1 | 972 | 32.52% |
| FIS240119P00072500 | 2023-02-02 11:35AM EDT | 72.50 | 6.20 | 10.80 | 12.10 | 0.00 | - | 4 | 85 | 0.00% |
| FIS240119P00075000 | 2023-04-26 12:18PM EDT | 75.00 | 20.33 | 20.80 | 21.60 | 0.00 | - | 6 | 99 | 41.10% |
| FIS240119P00077500 | 2023-02-09 3:55PM EDT | 77.50 | 10.40 | 19.00 | 22.20 | 0.00 | - | 7 | 43 | 20.85% |
| FIS240119P00080000 | 2023-03-31 3:54PM EDT | 80.00 | 25.30 | 21.60 | 22.20 | 0.00 | - | 1 | 107 | 0.00% |
| FIS240119P00082500 | 2023-03-14 9:52AM EDT | 82.50 | 31.50 | 25.20 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| FIS240119P00085000 | 2023-02-14 12:42PM EDT | 85.00 | 19.45 | 31.00 | 35.00 | 0.00 | - | 10 | 19 | 61.11% |
| FIS240119P00090000 | 2023-04-10 1:12PM EDT | 90.00 | 36.18 | 33.40 | 36.70 | 0.00 | - | 1 | 24 | 55.44% |
| FIS240119P00095000 | 2022-11-30 12:47PM EDT | 95.00 | 26.10 | 27.40 | 29.10 | 0.00 | - | 1 | 12 | 0.00% |
| FIS240119P00100000 | 2023-03-13 2:11PM EDT | 100.00 | 47.48 | 42.10 | 47.00 | 0.00 | - | 20 | 0 | 65.26% |
| FIS240119P00105000 | 2023-03-24 11:35AM EDT | 105.00 | 57.40 | 46.80 | 50.90 | 0.00 | - | 2 | 0 | 57.93% |
| FIS240119P00110000 | 2023-02-14 11:28AM EDT | 110.00 | 39.62 | 56.80 | 61.50 | 0.00 | - | 2 | 0 | 88.11% |
| FIS240119P00115000 | 2022-08-03 12:55PM EDT | 115.00 | 20.00 | 25.00 | 29.60 | 0.00 | - | 10 | 20 | 0.00% |
| FIS240119P00120000 | 2022-09-20 12:21PM EDT | 120.00 | 38.60 | 41.80 | 44.10 | 0.00 | - | 1 | 21 | 0.00% |
| FIS240119P00125000 | 2022-07-27 3:37PM EDT | 125.00 | 30.50 | 31.80 | 35.30 | 0.00 | - | 39 | 172 | 0.00% |
| FIS240119P00145000 | 2021-11-10 7:57AM EDT | 145.00 | 39.55 | 45.00 | 50.00 | 0.00 | - | - | 3 | 0.00% |
| FIS240119P00185000 | 2022-05-17 3:52PM EDT | 185.00 | 87.25 | 91.50 | 96.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.