Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,246.23 +35.99 (+0.85%) Dow
33,566.66 +257.15 (+0.77%) Nasdaq
12,972.94 +118.13 (+0.92%) BTC-USD
24,628.96 +707.20 (+2.96%) CMC Crypto 200
580.64 +5.90 (+1.03%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240119C00045000 | 2022-04-18 12:09AM EDT | 45.00 | 57.00 | 51.50 | 56.50 | 0.00 | - | - | - | 33.89% |
| FIS240119C00050000 | 2022-08-01 12:26PM EDT | 50.00 | 55.00 | 51.80 | 54.70 | 0.00 | - | 2 | 4 | 55.63% |
| FIS240119C00055000 | 2022-04-14 2:00PM EDT | 55.00 | 49.70 | 41.70 | 45.70 | 0.00 | - | 1 | 3 | 0.00% |
| FIS240119C00060000 | 2022-04-04 2:25PM EDT | 60.00 | 46.10 | 44.50 | 49.50 | 0.00 | - | 1 | 2 | 53.64% |
| FIS240119C00075000 | 2022-05-27 12:18PM EDT | 75.00 | 36.00 | 30.10 | 31.90 | 0.00 | - | 1 | 69 | 36.82% |
| FIS240119C00080000 | 2022-04-28 9:31AM EDT | 80.00 | 28.50 | 30.30 | 34.30 | 0.00 | - | 3 | 5 | 51.82% |
| FIS240119C00085000 | 2022-05-09 12:57PM EDT | 85.00 | 22.50 | 25.60 | 30.50 | 0.00 | - | 1 | 9 | 48.72% |
| FIS240119C00090000 | 2022-08-01 10:40AM EDT | 90.00 | 23.00 | 21.10 | 22.50 | 0.00 | - | 5 | 167 | 35.76% |
| FIS240119C00095000 | 2022-08-01 9:49AM EDT | 95.00 | 19.71 | 17.30 | 20.10 | 0.00 | - | 5 | 12 | 35.96% |
| FIS240119C00100000 | 2022-08-09 1:40PM EDT | 100.00 | 14.83 | 15.70 | 17.00 | 0.00 | - | 1 | 55 | 34.14% |
| FIS240119C00105000 | 2022-06-16 9:30AM EDT | 105.00 | 11.63 | 11.30 | 13.50 | 0.00 | - | 2 | 92 | 31.12% |
| FIS240119C00110000 | 2022-08-04 3:31PM EDT | 110.00 | 9.80 | 10.80 | 12.90 | 0.00 | - | 2 | 27 | 33.63% |
| FIS240119C00115000 | 2022-08-09 1:34PM EDT | 115.00 | 9.00 | 9.40 | 10.60 | 0.00 | - | 5 | 208 | 32.20% |
| FIS240119C00120000 | 2022-07-19 10:16AM EDT | 120.00 | 7.50 | 6.80 | 9.40 | 0.00 | - | 1 | 18 | 32.65% |
| FIS240119C00125000 | 2022-07-14 10:26AM EDT | 125.00 | 5.00 | 5.00 | 8.10 | 0.00 | - | 1 | 2 | 32.52% |
| FIS240119C00130000 | 2022-08-02 3:02PM EDT | 130.00 | 6.50 | 3.90 | 7.00 | 0.00 | - | 1 | 8 | 32.48% |
| FIS240119C00135000 | 2021-12-01 1:06PM EDT | 135.00 | 8.20 | 7.80 | 12.50 | 0.00 | - | 6 | 25 | 46.75% |
| FIS240119C00140000 | 2022-08-10 9:30AM EDT | 140.00 | 3.40 | 2.30 | 5.40 | 0.00 | - | 1 | 96 | 32.88% |
| FIS240119C00145000 | 2022-04-28 2:22PM EDT | 145.00 | 4.89 | 4.00 | 6.80 | 0.00 | - | 1 | 69 | 38.21% |
| FIS240119C00150000 | 2022-08-11 10:08AM EDT | 150.00 | 2.75 | 1.75 | 3.50 | +0.45 | +19.57% | 3 | 48 | 31.28% |
| FIS240119C00155000 | 2022-05-23 10:22AM EDT | 155.00 | 3.10 | 1.40 | 3.10 | 0.00 | - | 3 | 17 | 31.62% |
| FIS240119C00160000 | 2022-07-01 3:32PM EDT | 160.00 | 1.65 | 1.20 | 3.10 | 0.00 | - | 1 | 1 | 33.09% |
| FIS240119C00165000 | 2022-07-06 9:30AM EDT | 165.00 | 1.60 | 0.85 | 1.95 | 0.00 | - | 2 | 46 | 30.34% |
| FIS240119C00170000 | 2022-08-04 12:49PM EDT | 170.00 | 0.85 | 0.60 | 1.35 | 0.00 | - | 2 | 6 | 28.92% |
| FIS240119C00175000 | 2022-08-03 3:49PM EDT | 175.00 | 1.35 | 0.60 | 1.60 | 0.00 | - | 2 | 4 | 31.27% |
| FIS240119C00180000 | 2022-08-08 9:31AM EDT | 180.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 2 | 4 | 29.83% |
| FIS240119C00185000 | 2022-07-28 9:32AM EDT | 185.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 2 | 33 | 30.87% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240119P00045000 | 2022-08-09 9:31AM EDT | 45.00 | 0.95 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 54.80% |
| FIS240119P00050000 | 2022-08-03 9:31AM EDT | 50.00 | 1.10 | 0.25 | 2.35 | 0.00 | - | 1 | 1 | 49.39% |
| FIS240119P00055000 | 2022-06-13 10:39AM EDT | 55.00 | 3.00 | 1.65 | 5.00 | 0.00 | - | 1 | 12 | 56.86% |
| FIS240119P00060000 | 2022-08-10 2:08PM EDT | 60.00 | 2.32 | 0.65 | 3.20 | 0.00 | - | 10 | 21 | 42.98% |
| FIS240119P00065000 | 2022-08-01 10:45AM EDT | 65.00 | 2.30 | 1.10 | 3.30 | 0.00 | - | 1 | 5 | 38.39% |
| FIS240119P00070000 | 2022-08-01 10:45AM EDT | 70.00 | 3.20 | 2.00 | 4.90 | 0.00 | - | 1 | 3 | 39.47% |
| FIS240119P00075000 | 2022-08-02 1:03PM EDT | 75.00 | 4.50 | 2.85 | 6.00 | 0.00 | - | 10 | 13 | 37.95% |
| FIS240119P00080000 | 2022-08-10 12:37PM EDT | 80.00 | 5.60 | 5.20 | 6.50 | 0.00 | - | 1 | 62 | 34.38% |
| FIS240119P00085000 | 2022-08-10 12:40PM EDT | 85.00 | 7.34 | 6.30 | 8.50 | 0.00 | - | 5 | 11 | 34.56% |
| FIS240119P00090000 | 2022-04-13 9:39AM EDT | 90.00 | 10.80 | 10.50 | 15.40 | 0.00 | - | 1 | 1 | 45.43% |
| FIS240119P00095000 | 2022-07-14 9:51AM EDT | 95.00 | 15.85 | 9.20 | 12.50 | 0.00 | - | 1 | 6 | 33.04% |
| FIS240119P00100000 | 2022-03-04 1:04PM EDT | 100.00 | 22.50 | 12.00 | 15.50 | 0.00 | - | 1 | 26 | 33.67% |
| FIS240119P00105000 | 2022-08-09 12:01PM EDT | 105.00 | 16.70 | 13.60 | 16.10 | 0.00 | - | 10 | 22 | 28.79% |
| FIS240119P00110000 | 2022-02-16 1:37PM EDT | 110.00 | 22.62 | 23.90 | 25.60 | 0.00 | - | 1 | 13 | 41.83% |
| FIS240119P00115000 | 2022-08-03 12:55PM EDT | 115.00 | 20.00 | 19.80 | 23.00 | 0.00 | - | 10 | 20 | 29.44% |
| FIS240119P00120000 | 2022-05-09 12:54PM EDT | 120.00 | 31.10 | 23.20 | 26.80 | 0.00 | - | 1 | 21 | 29.83% |
| FIS240119P00125000 | 2022-07-27 3:37PM EDT | 125.00 | 30.50 | 26.70 | 29.90 | 0.00 | - | 39 | 172 | 28.24% |
| FIS240119P00145000 | 2021-11-10 7:57AM EDT | 145.00 | 39.55 | 45.00 | 50.00 | 0.00 | - | - | 3 | 36.95% |
| FIS240119P00185000 | 2022-05-17 3:52PM EDT | 185.00 | 87.25 | 91.50 | 96.50 | 0.00 | - | 1 | 0 | 59.02% |
© 2022 Yahoo. All rights reserved.
