FIS - Fidelity National Information Services, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240119C000250002023-04-10 12:33PM EDT25.0029.6029.9030.800.00-1162.60%
FIS240119C000350002023-05-18 10:46AM EDT35.0021.7120.7021.700.00-1153.56%
FIS240119C000400002023-04-14 9:49AM EDT40.0019.6016.7017.200.00-11146.83%
FIS240119C000425002022-12-28 1:13PM EDT42.5026.0033.1034.500.00--5191.26%
FIS240119C000450002023-06-02 9:32AM EDT45.0013.1012.6013.20-6.30-32.47%1043.03%
FIS240119C000475002023-04-28 3:52PM EDT47.5014.1010.4010.600.00-282835.99%
FIS240119C000500002023-04-19 10:13AM EDT50.0011.0610.5010.900.00-2524647.79%
FIS240119C000525002023-05-03 12:55PM EDT52.507.207.707.900.00-328537.34%
FIS240119C000550002023-05-31 1:19PM EDT55.005.906.306.600.00-3269436.78%
FIS240119C000575002023-05-31 1:10PM EDT57.504.705.105.500.00-2020436.52%
FIS240119C000600002023-06-02 10:36AM EDT60.004.403.904.50+0.90+25.71%116736.00%
FIS240119C000625002023-06-02 10:00AM EDT62.503.353.103.70-0.15-4.29%1924035.85%
FIS240119C000650002023-05-25 1:36PM EDT65.002.172.352.900.00-101,68134.96%
FIS240119C000675002023-05-15 11:57AM EDT67.502.401.902.250.00-948734.23%
FIS240119C000700002023-05-24 12:53PM EDT70.001.481.551.900.00-21,32234.89%
FIS240119C000725002023-05-02 9:32AM EDT72.501.750.000.000.00-24926.25%
FIS240119C000750002023-05-25 10:53AM EDT75.000.700.851.050.00-2539433.23%
FIS240119C000775002023-04-24 1:48PM EDT77.501.350.550.850.00-110533.47%
FIS240119C000800002023-06-02 9:53AM EDT80.000.550.500.70+0.02+3.77%21,21933.86%
FIS240119C000825002023-04-10 10:16AM EDT82.500.950.500.700.00-107835.86%
FIS240119C000850002023-05-15 2:42PM EDT85.000.480.250.450.00-362934.16%
FIS240119C000875002023-02-15 3:33PM EDT87.502.200.101.200.00-3345.34%
FIS240119C000900002023-05-22 11:09AM EDT90.000.400.000.750.00-11,09841.94%
FIS240119C000950002023-04-25 10:13AM EDT95.000.270.000.250.00-1219036.38%
FIS240119C001000002023-05-25 2:47PM EDT100.000.200.050.750.00-549848.29%
FIS240119C001050002023-04-18 9:38AM EDT105.000.200.001.500.00-161551.12%
FIS240119C001100002023-04-06 10:16AM EDT110.000.100.000.250.00-111243.95%
FIS240119C001150002023-06-01 9:38AM EDT115.000.110.000.750.00-122256.30%
FIS240119C001200002023-05-18 3:18PM EDT120.000.100.000.750.00-125551.61%
FIS240119C001250002023-04-24 9:44AM EDT125.000.050.000.000.00-1625.00%
FIS240119C001300002023-02-17 11:18AM EDT130.000.100.001.000.00-891058.47%
FIS240119C001350002023-05-18 3:18PM EDT135.000.050.000.250.00-36654.00%
FIS240119C001400002023-06-01 9:38AM EDT140.000.110.000.750.00-111459.38%
FIS240119C001450002023-02-13 10:39AM EDT145.000.050.000.350.00-56454.59%
FIS240119C001500002022-12-29 4:04PM EDT150.000.100.000.400.00-104157.13%
FIS240119C001550002022-10-18 3:07PM EDT155.000.500.000.500.00-22260.55%
FIS240119C001600002023-02-07 12:59PM EDT160.000.150.000.150.00-11753.13%
FIS240119C001650002022-10-12 9:30AM EDT165.000.600.000.000.00-25025.00%
FIS240119C001700002022-11-04 12:20PM EDT170.000.150.000.750.00-61068.70%
FIS240119C001750002022-09-19 3:19PM EDT175.000.600.350.850.00-2675.54%
FIS240119C001800002022-08-08 9:31AM EDT180.000.600.351.100.00-2479.44%
FIS240119C001850002022-09-14 2:45PM EDT185.000.770.351.100.00-23580.79%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240119P000250002023-05-26 11:01AM EDT25.000.270.000.300.00-7611751.66%
FIS240119P000275002023-05-03 10:27AM EDT27.502.550.050.800.00-2656.15%
FIS240119P000300002023-06-02 1:45PM EDT30.000.500.350.80-0.55-52.38%112653.66%
FIS240119P000325002023-05-31 3:10PM EDT32.500.720.550.700.00-71050.20%
FIS240119P000350002023-06-02 3:27PM EDT35.000.920.750.95-0.10-9.80%10312548.44%
FIS240119P000375002023-05-02 10:38AM EDT37.501.501.151.300.00-14847.19%
FIS240119P000400002023-05-08 1:05PM EDT40.001.801.351.650.00-216045.12%
FIS240119P000425002023-06-02 3:51PM EDT42.501.951.752.05-0.35-15.22%113242.92%
FIS240119P000450002023-05-15 10:50AM EDT45.002.882.252.600.00-173241.33%
FIS240119P000475002023-05-24 2:03PM EDT47.503.502.903.200.00-31,42139.42%
FIS240119P000500002023-06-02 9:51AM EDT50.003.903.504.00-0.40-9.30%51,05438.12%
FIS240119P000525002023-05-02 3:11PM EDT52.506.104.805.100.00-525137.84%
FIS240119P000550002023-06-01 10:22AM EDT55.006.205.606.100.00-21,13836.11%
FIS240119P000575002023-05-12 3:16PM EDT57.508.006.407.300.00-170734.72%
FIS240119P000600002023-06-02 3:04PM EDT60.008.308.208.70-0.50-5.68%11,54033.59%
FIS240119P000625002023-04-28 2:42PM EDT62.508.7010.5011.100.00-1116337.54%
FIS240119P000650002023-05-15 3:15PM EDT65.0012.0811.5012.100.00-11,30832.31%
FIS240119P000675002023-04-18 10:05AM EDT67.5012.9011.5012.400.00-7017.36%
FIS240119P000700002023-04-05 2:24PM EDT70.0017.8015.6016.200.00-197232.52%
FIS240119P000725002023-02-02 11:35AM EDT72.506.2010.8012.100.00-4850.00%
FIS240119P000750002023-04-26 12:18PM EDT75.0020.3320.8021.600.00-69941.10%
FIS240119P000775002023-02-09 3:55PM EDT77.5010.4019.0022.200.00-74320.85%
FIS240119P000800002023-03-31 3:54PM EDT80.0025.3021.6022.200.00-11070.00%
FIS240119P000825002023-03-14 9:52AM EDT82.5031.5025.2026.900.00--00.00%
FIS240119P000850002023-02-14 12:42PM EDT85.0019.4531.0035.000.00-101961.11%
FIS240119P000900002023-04-10 1:12PM EDT90.0036.1833.4036.700.00-12455.44%
FIS240119P000950002022-11-30 12:47PM EDT95.0026.1027.4029.100.00-1120.00%
FIS240119P001000002023-03-13 2:11PM EDT100.0047.4842.1047.000.00-20065.26%
FIS240119P001050002023-03-24 11:35AM EDT105.0057.4046.8050.900.00-2057.93%
FIS240119P001100002023-02-14 11:28AM EDT110.0039.6256.8061.500.00-2088.11%
FIS240119P001150002022-08-03 12:55PM EDT115.0020.0025.0029.600.00-10200.00%
FIS240119P001200002022-09-20 12:21PM EDT120.0038.6041.8044.100.00-1210.00%
FIS240119P001250002022-07-27 3:37PM EDT125.0030.5031.8035.300.00-391720.00%
FIS240119P001450002021-11-10 7:57AM EDT145.0039.5545.0050.000.00--30.00%
FIS240119P001850002022-05-17 3:52PM EDT185.0087.2591.5096.500.00-100.00%