Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,111.08 -25.40 (-0.61%) Dow
33,891.02 -34.99 (-0.10%) Nasdaq
11,887.45 -119.50 (-1.00%) BTC-USD
22,889.78 -108.58 (-0.47%) CMC Crypto 200
527.84 +2.70 (+0.51%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240119C00040000 | 2023-01-25 1:15PM EST | 40.00 | 33.85 | 33.30 | 34.70 | 0.00 | - | 5 | 14 | 52.59% |
| FIS240119C00042500 | 2022-12-28 12:13PM EST | 42.50 | 26.00 | 33.10 | 34.50 | 0.00 | - | - | 5 | 61.17% |
| FIS240119C00045000 | 2022-11-18 3:16PM EST | 45.00 | 19.40 | 25.50 | 28.80 | 0.00 | - | 2 | 2 | 35.30% |
| FIS240119C00050000 | 2022-11-04 9:17AM EST | 50.00 | 15.24 | 26.30 | 27.30 | 0.00 | - | 1 | 15 | 50.48% |
| FIS240119C00055000 | 2022-12-28 11:02AM EST | 55.00 | 17.20 | 22.90 | 23.60 | 0.00 | - | 12 | 254 | 51.08% |
| FIS240119C00060000 | 2023-01-12 1:09PM EST | 60.00 | 15.38 | 17.50 | 18.10 | 0.00 | - | 5 | 122 | 39.92% |
| FIS240119C00062500 | 2023-01-26 10:41AM EST | 62.50 | 17.00 | 15.50 | 16.50 | 0.00 | - | 12 | 12 | 39.52% |
| FIS240119C00065000 | 2023-01-06 3:04PM EST | 65.00 | 13.20 | 15.90 | 16.30 | 0.00 | - | 2 | 385 | 44.32% |
| FIS240119C00067500 | 2023-01-31 10:09AM EST | 67.50 | 13.20 | 12.30 | 13.20 | 0.00 | - | 1 | 23 | 37.32% |
| FIS240119C00070000 | 2023-02-02 11:05AM EST | 70.00 | 11.58 | 11.10 | 11.50 | -3.94 | -25.39% | 2 | 491 | 35.61% |
| FIS240119C00072500 | 2023-02-06 11:46AM EST | 72.50 | 10.40 | 9.50 | 10.10 | +1.40 | +15.56% | 1 | 104 | 34.72% |
| FIS240119C00075000 | 2023-02-02 9:36AM EST | 75.00 | 10.80 | 8.50 | 8.90 | 0.00 | - | 5 | 214 | 34.22% |
| FIS240119C00077500 | 2023-02-01 1:14PM EST | 77.50 | 9.20 | 7.40 | 7.70 | 0.00 | - | 9 | 55 | 33.37% |
| FIS240119C00080000 | 2023-02-02 11:23AM EST | 80.00 | 9.70 | 6.30 | 6.70 | 0.00 | - | 298 | 900 | 32.92% |
| FIS240119C00082500 | 2023-02-02 10:33AM EST | 82.50 | 8.30 | 5.40 | 5.80 | 0.00 | - | - | 55 | 32.48% |
| FIS240119C00085000 | 2023-02-06 9:37AM EST | 85.00 | 5.30 | 4.60 | 4.90 | -0.25 | -4.50% | 1 | 498 | 31.73% |
| FIS240119C00090000 | 2023-02-06 10:10AM EST | 90.00 | 3.70 | 3.30 | 3.60 | -1.92 | -34.16% | 3 | 501 | 31.16% |
| FIS240119C00095000 | 2023-02-03 1:08PM EST | 95.00 | 2.80 | 2.30 | 2.60 | 0.00 | - | 78 | 183 | 30.65% |
| FIS240119C00100000 | 2023-02-01 3:02PM EST | 100.00 | 2.40 | 1.60 | 1.75 | 0.00 | - | 9 | 456 | 29.68% |
| FIS240119C00105000 | 2023-02-03 2:28PM EST | 105.00 | 1.43 | 1.05 | 1.25 | 0.00 | - | 1 | 623 | 29.52% |
| FIS240119C00110000 | 2023-02-02 3:55PM EST | 110.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | 1 | 114 | 29.49% |
| FIS240119C00115000 | 2023-01-13 10:57AM EST | 115.00 | 0.80 | 0.45 | 0.65 | 0.00 | - | 1 | 267 | 29.52% |
| FIS240119C00120000 | 2023-02-06 3:38PM EST | 120.00 | 0.50 | 0.30 | 0.50 | +0.05 | +11.11% | 2 | 57 | 29.91% |
| FIS240119C00125000 | 2023-01-23 11:29AM EST | 125.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 33.97% |
| FIS240119C00130000 | 2022-11-04 8:36AM EST | 130.00 | 1.27 | 0.45 | 0.70 | 0.00 | - | 40 | 94 | 35.79% |
| FIS240119C00135000 | 2023-01-27 3:48PM EST | 135.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 6 | 59 | 33.81% |
| FIS240119C00140000 | 2023-02-03 9:49AM EST | 140.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 3 | 100 | 34.57% |
| FIS240119C00145000 | 2022-10-11 10:31AM EST | 145.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 2 | 59 | 54.49% |
| FIS240119C00150000 | 2022-12-29 3:04PM EST | 150.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 41 | 38.26% |
| FIS240119C00155000 | 2022-10-18 2:07PM EST | 155.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 41.11% |
| FIS240119C00160000 | 2023-01-31 2:21PM EST | 160.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 10 | 17 | 43.82% |
| FIS240119C00165000 | 2022-10-12 8:30AM EST | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| FIS240119C00170000 | 2022-11-04 11:20AM EST | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 48.24% |
| FIS240119C00175000 | 2022-09-19 2:19PM EST | 175.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | 2 | 6 | 50.64% |
| FIS240119C00180000 | 2022-08-08 8:31AM EST | 180.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 2 | 4 | 50.37% |
| FIS240119C00185000 | 2022-09-14 1:45PM EST | 185.00 | 0.77 | 0.35 | 1.10 | 0.00 | - | 2 | 35 | 51.51% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240119P00030000 | 2023-01-25 9:55AM EST | 30.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 117 | 52.73% |
| FIS240119P00035000 | 2022-12-15 11:14AM EST | 35.00 | 0.95 | 0.25 | 1.35 | 0.00 | - | 10 | 12 | 51.66% |
| FIS240119P00037500 | 2023-01-19 3:49PM EST | 37.50 | 0.77 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 50.17% |
| FIS240119P00040000 | 2023-01-20 12:18PM EST | 40.00 | 0.90 | 0.75 | 1.10 | 0.00 | - | 6 | 19 | 47.27% |
| FIS240119P00042500 | 2023-01-23 2:41PM EST | 42.50 | 0.88 | 0.90 | 1.15 | 0.00 | - | - | 4 | 43.87% |
| FIS240119P00045000 | 2022-12-23 2:48PM EST | 45.00 | 2.35 | 1.10 | 1.55 | 0.00 | - | 20 | 83 | 43.81% |
| FIS240119P00050000 | 2023-02-06 12:10PM EST | 50.00 | 1.85 | 1.65 | 2.15 | +0.45 | +32.14% | 10 | 28 | 40.70% |
| FIS240119P00055000 | 2023-01-31 1:13PM EST | 55.00 | 2.45 | 2.65 | 2.85 | 0.00 | - | 7 | 200 | 37.34% |
| FIS240119P00057500 | 2023-02-01 11:59AM EST | 57.50 | 2.70 | 3.00 | 3.40 | 0.00 | - | 5 | 70 | 36.39% |
| FIS240119P00060000 | 2023-02-02 11:15AM EST | 60.00 | 2.75 | 3.70 | 4.00 | 0.00 | - | 6 | 388 | 35.34% |
| FIS240119P00062500 | 2023-02-02 11:47AM EST | 62.50 | 3.40 | 4.40 | 4.60 | 0.00 | - | 1 | 108 | 33.98% |
| FIS240119P00065000 | 2023-02-03 1:07PM EST | 65.00 | 4.80 | 5.10 | 5.40 | 0.00 | - | 75 | 1,354 | 33.15% |
| FIS240119P00067500 | 2023-02-02 11:09AM EST | 67.50 | 4.50 | 5.90 | 6.20 | 0.00 | - | 5 | 105 | 31.97% |
| FIS240119P00070000 | 2023-02-03 12:41PM EST | 70.00 | 6.30 | 6.80 | 7.20 | 0.00 | - | 236 | 354 | 31.20% |
| FIS240119P00072500 | 2023-02-02 10:35AM EST | 72.50 | 6.20 | 7.90 | 8.30 | 0.00 | - | 4 | 85 | 30.42% |
| FIS240119P00075000 | 2023-02-02 10:37AM EST | 75.00 | 7.10 | 9.10 | 9.50 | 0.00 | - | 4 | 76 | 29.63% |
| FIS240119P00077500 | 2023-02-02 10:55AM EST | 77.50 | 8.10 | 10.10 | 10.80 | 0.00 | - | 3 | 36 | 28.80% |
| FIS240119P00080000 | 2023-02-02 1:03PM EST | 80.00 | 9.23 | 11.70 | 12.20 | 0.00 | - | 1 | 129 | 27.93% |
| FIS240119P00085000 | 2023-01-31 10:46AM EST | 85.00 | 14.50 | 14.70 | 16.10 | 0.00 | - | 5 | 27 | 29.10% |
| FIS240119P00090000 | 2022-12-09 10:32AM EST | 90.00 | 21.48 | 22.20 | 23.00 | 0.00 | - | 1 | 24 | 40.76% |
| FIS240119P00095000 | 2022-11-30 11:47AM EST | 95.00 | 26.10 | 27.40 | 29.10 | 0.00 | - | 1 | 12 | 48.98% |
| FIS240119P00100000 | 2023-01-03 9:49AM EST | 100.00 | 31.71 | 21.90 | 23.10 | 0.00 | - | 5 | 12 | 0.00% |
| FIS240119P00105000 | 2023-01-17 2:26PM EST | 105.00 | 34.35 | 31.30 | 32.70 | 0.00 | - | 3 | 7 | 26.29% |
| FIS240119P00110000 | 2022-12-13 11:47AM EST | 110.00 | 36.90 | 39.80 | 42.00 | 0.00 | - | 3 | 0 | 51.09% |
| FIS240119P00115000 | 2022-08-03 11:55AM EST | 115.00 | 20.00 | 25.00 | 29.60 | 0.00 | - | 10 | 20 | 0.00% |
| FIS240119P00120000 | 2022-09-20 11:21AM EST | 120.00 | 38.60 | 41.80 | 44.10 | 0.00 | - | 1 | 21 | 0.00% |
| FIS240119P00125000 | 2022-07-27 2:37PM EST | 125.00 | 30.50 | 31.80 | 35.30 | 0.00 | - | 39 | 172 | 0.00% |
| FIS240119P00145000 | 2021-11-10 6:57AM EST | 145.00 | 39.55 | 45.00 | 50.00 | 0.00 | - | - | 3 | 0.00% |
| FIS240119P00185000 | 2022-05-17 2:52PM EST | 185.00 | 87.25 | 91.50 | 96.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
