Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.26+1.38 (+1.38%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240119C000450002022-04-18 12:09AM EDT45.0057.0051.5056.500.00---33.89%
FIS240119C000500002022-08-01 12:26PM EDT50.0055.0051.8054.700.00-2455.63%
FIS240119C000550002022-04-14 2:00PM EDT55.0049.7041.7045.700.00-130.00%
FIS240119C000600002022-04-04 2:25PM EDT60.0046.1044.5049.500.00-1253.64%
FIS240119C000750002022-05-27 12:18PM EDT75.0036.0030.1031.900.00-16936.82%
FIS240119C000800002022-04-28 9:31AM EDT80.0028.5030.3034.300.00-3551.82%
FIS240119C000850002022-05-09 12:57PM EDT85.0022.5025.6030.500.00-1948.72%
FIS240119C000900002022-08-01 10:40AM EDT90.0023.0021.1022.500.00-516735.76%
FIS240119C000950002022-08-01 9:49AM EDT95.0019.7117.3020.100.00-51235.96%
FIS240119C001000002022-08-09 1:40PM EDT100.0014.8315.7017.000.00-15534.14%
FIS240119C001050002022-06-16 9:30AM EDT105.0011.6311.3013.500.00-29231.12%
FIS240119C001100002022-08-04 3:31PM EDT110.009.8010.8012.900.00-22733.63%
FIS240119C001150002022-08-09 1:34PM EDT115.009.009.4010.600.00-520832.20%
FIS240119C001200002022-07-19 10:16AM EDT120.007.506.809.400.00-11832.65%
FIS240119C001250002022-07-14 10:26AM EDT125.005.005.008.100.00-1232.52%
FIS240119C001300002022-08-02 3:02PM EDT130.006.503.907.000.00-1832.48%
FIS240119C001350002021-12-01 1:06PM EDT135.008.207.8012.500.00-62546.75%
FIS240119C001400002022-08-10 9:30AM EDT140.003.402.305.400.00-19632.88%
FIS240119C001450002022-04-28 2:22PM EDT145.004.894.006.800.00-16938.21%
FIS240119C001500002022-08-11 10:08AM EDT150.002.751.753.50+0.45+19.57%34831.28%
FIS240119C001550002022-05-23 10:22AM EDT155.003.101.403.100.00-31731.62%
FIS240119C001600002022-07-01 3:32PM EDT160.001.651.203.100.00-1133.09%
FIS240119C001650002022-07-06 9:30AM EDT165.001.600.851.950.00-24630.34%
FIS240119C001700002022-08-04 12:49PM EDT170.000.850.601.350.00-2628.92%
FIS240119C001750002022-08-03 3:49PM EDT175.001.350.601.600.00-2431.27%
FIS240119C001800002022-08-08 9:31AM EDT180.000.600.351.100.00-2429.83%
FIS240119C001850002022-07-28 9:32AM EDT185.000.600.351.100.00-23330.87%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240119P000450002022-08-09 9:31AM EDT45.000.950.002.250.00-1654.80%
FIS240119P000500002022-08-03 9:31AM EDT50.001.100.252.350.00-1149.39%
FIS240119P000550002022-06-13 10:39AM EDT55.003.001.655.000.00-11256.86%
FIS240119P000600002022-08-10 2:08PM EDT60.002.320.653.200.00-102142.98%
FIS240119P000650002022-08-01 10:45AM EDT65.002.301.103.300.00-1538.39%
FIS240119P000700002022-08-01 10:45AM EDT70.003.202.004.900.00-1339.47%
FIS240119P000750002022-08-02 1:03PM EDT75.004.502.856.000.00-101337.95%
FIS240119P000800002022-08-10 12:37PM EDT80.005.605.206.500.00-16234.38%
FIS240119P000850002022-08-10 12:40PM EDT85.007.346.308.500.00-51134.56%
FIS240119P000900002022-04-13 9:39AM EDT90.0010.8010.5015.400.00-1145.43%
FIS240119P000950002022-07-14 9:51AM EDT95.0015.859.2012.500.00-1633.04%
FIS240119P001000002022-03-04 1:04PM EDT100.0022.5012.0015.500.00-12633.67%
FIS240119P001050002022-08-09 12:01PM EDT105.0016.7013.6016.100.00-102228.79%
FIS240119P001100002022-02-16 1:37PM EDT110.0022.6223.9025.600.00-11341.83%
FIS240119P001150002022-08-03 12:55PM EDT115.0020.0019.8023.000.00-102029.44%
FIS240119P001200002022-05-09 12:54PM EDT120.0031.1023.2026.800.00-12129.83%
FIS240119P001250002022-07-27 3:37PM EDT125.0030.5026.7029.900.00-3917228.24%
FIS240119P001450002021-11-10 7:57AM EDT145.0039.5545.0050.000.00--336.95%
FIS240119P001850002022-05-17 3:52PM EDT185.0087.2591.5096.500.00-1059.02%