Singapore markets open in 5 hours 26 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.46 +59.86 (+1.19%) Dow
38,495.74 +255.76 (+0.67%) Nasdaq
15,708.85 +257.55 (+1.67%) Bitcoin USD
66,510.52 +180.45 (+0.27%) CMC Crypto 200
1,433.32 +18.56 (+1.31%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621C00032500 | 2023-11-29 11:06AM EDT | 32.50 | 25.90 | 27.30 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| FIS240621C00035000 | 2023-11-07 10:42AM EDT | 35.00 | 16.90 | 24.40 | 24.80 | 0.00 | - | - | 2 | 0.00% |
| FIS240621C00040000 | 2023-11-10 1:40PM EDT | 40.00 | 13.50 | 19.50 | 20.90 | 0.00 | - | 9 | 15 | 0.00% |
| FIS240621C00042500 | 2023-10-31 1:02PM EDT | 42.50 | 9.50 | 16.40 | 17.40 | 0.00 | - | 25 | 62 | 0.00% |
| FIS240621C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 28.20 | 25.30 | 29.30 | 0.00 | - | 4 | 11 | 70.90% |
| FIS240621C00047500 | 2024-01-23 10:31AM EDT | 47.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 0.00% |
| FIS240621C00050000 | 2024-04-02 10:36AM EDT | 50.00 | 23.02 | 20.50 | 23.80 | 0.00 | - | 2 | 97 | 51.17% |
| FIS240621C00052500 | 2024-03-07 12:05PM EDT | 52.50 | 17.90 | 20.00 | 21.00 | 0.00 | - | 4 | 156 | 67.77% |
| FIS240621C00055000 | 2024-04-22 11:56AM EDT | 55.00 | 16.60 | 17.30 | 18.00 | 0.00 | - | 1 | 367 | 53.39% |
| FIS240621C00057500 | 2024-04-19 9:30AM EDT | 57.50 | 13.67 | 14.90 | 15.70 | 0.00 | - | 1 | 409 | 56.13% |
| FIS240621C00060000 | 2024-04-15 3:20PM EDT | 60.00 | 11.46 | 12.60 | 14.60 | 0.00 | - | 1 | 717 | 54.20% |
| FIS240621C00062500 | 2024-04-23 2:00PM EDT | 62.50 | 10.60 | 10.30 | 11.70 | +0.20 | +1.92% | 13 | 824 | 53.42% |
| FIS240621C00065000 | 2024-04-22 1:58PM EDT | 65.00 | 8.30 | 8.30 | 8.50 | 0.00 | - | 10 | 344 | 37.33% |
| FIS240621C00067500 | 2024-04-22 2:20PM EDT | 67.50 | 6.40 | 6.30 | 6.60 | 0.00 | - | 11 | 315 | 35.38% |
| FIS240621C00070000 | 2024-04-23 3:08PM EDT | 70.00 | 4.70 | 4.60 | 4.80 | +0.10 | +2.17% | 11 | 665 | 32.64% |
| FIS240621C00072500 | 2024-04-23 3:10PM EDT | 72.50 | 3.20 | 3.20 | 3.40 | +0.10 | +3.23% | 10 | 1,460 | 31.42% |
| FIS240621C00075000 | 2024-04-23 12:33PM EDT | 75.00 | 2.17 | 2.20 | 2.30 | +0.12 | +5.85% | 4 | 523 | 30.49% |
| FIS240621C00077500 | 2024-04-23 11:06AM EDT | 77.50 | 1.36 | 1.40 | 1.50 | +0.01 | +0.74% | 8 | 396 | 29.96% |
| FIS240621C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.80 | 0.85 | 0.95 | -0.10 | -11.11% | 2 | 183 | 29.71% |
| FIS240621C00085000 | 2024-04-08 12:45PM EDT | 85.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 5 | 52 | 29.54% |
| FIS240621C00090000 | 2024-03-28 1:02PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 57 | 44.56% |
| FIS240621C00095000 | 2024-01-23 2:44PM EDT | 95.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 60 | 51.81% |
| FIS240621C00100000 | 2023-09-28 1:59PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 58.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621P00025000 | 2023-11-07 1:43PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 118.95% |
| FIS240621P00027500 | 2023-07-18 9:30AM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| FIS240621P00030000 | 2023-11-07 2:32PM EDT | 30.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 105.86% |
| FIS240621P00032500 | 2023-10-27 1:29PM EDT | 32.50 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 107.23% |
| FIS240621P00035000 | 2024-03-15 3:03PM EDT | 35.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 117.82% |
| FIS240621P00037500 | 2023-12-04 4:33PM EDT | 37.50 | 0.45 | 0.05 | 0.45 | 0.00 | - | 5 | 0 | 88.38% |
| FIS240621P00040000 | 2024-03-28 3:47PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 87.11% |
| FIS240621P00042500 | 2024-02-06 11:54AM EDT | 42.50 | 0.40 | 0.05 | 1.40 | 0.00 | - | 25 | 785 | 91.89% |
| FIS240621P00045000 | 2024-03-27 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 71.97% |
| FIS240621P00047500 | 2024-04-19 11:59AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 622 | 64.94% |
| FIS240621P00050000 | 2024-04-11 1:41PM EDT | 50.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 12 | 553 | 59.86% |
| FIS240621P00052500 | 2024-04-19 11:15AM EDT | 52.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 776 | 47.46% |
| FIS240621P00055000 | 2024-04-18 11:24AM EDT | 55.00 | 0.28 | 0.05 | 0.35 | 0.00 | - | 7 | 444 | 44.82% |
| FIS240621P00057500 | 2024-04-16 1:31PM EDT | 57.50 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 356 | 38.77% |
| FIS240621P00060000 | 2024-04-22 10:34AM EDT | 60.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 300 | 36.21% |
| FIS240621P00062500 | 2024-04-23 2:27PM EDT | 62.50 | 0.69 | 0.65 | 0.75 | -0.16 | -18.82% | 1 | 261 | 34.18% |
| FIS240621P00065000 | 2024-04-19 10:12AM EDT | 65.00 | 1.40 | 1.05 | 1.15 | 0.00 | - | 12 | 309 | 32.64% |
| FIS240621P00067500 | 2024-04-19 10:16AM EDT | 67.50 | 1.97 | 1.60 | 1.70 | 0.00 | - | 10 | 495 | 30.91% |
| FIS240621P00070000 | 2024-04-16 3:58PM EDT | 70.00 | 3.27 | 2.40 | 2.50 | 0.00 | - | 15 | 135 | 29.52% |
| FIS240621P00072500 | 2024-04-16 10:36AM EDT | 72.50 | 4.50 | 3.50 | 3.70 | 0.00 | - | 1 | 76 | 29.27% |
| FIS240621P00075000 | 2024-04-23 10:52AM EDT | 75.00 | 5.00 | 4.90 | 5.10 | -0.40 | -7.41% | 29 | 16 | 28.27% |
| FIS240621P00077500 | 2024-03-22 2:36PM EDT | 77.50 | 7.40 | 6.00 | 9.30 | 0.00 | - | 1 | 2 | 50.83% |
| FIS240621P00080000 | 2024-04-02 9:48AM EDT | 80.00 | 8.40 | 8.60 | 9.10 | 0.00 | - | - | 1 | 30.91% |
| FIS240621P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.30 | 10.70 | 11.60 | 0.00 | - | - | 8 | 35.99% |
| FIS240621P00090000 | 2023-03-09 2:02PM EDT | 90.00 | 33.50 | 32.30 | 36.70 | 0.00 | - | - | 0 | 191.98% |
| FIS240621P00095000 | 2023-03-09 2:02PM EDT | 95.00 | 36.00 | 37.10 | 41.90 | 0.00 | - | - | 0 | 202.23% |
| FIS240621P00100000 | 2023-03-13 2:09PM EDT | 100.00 | 47.32 | 42.20 | 46.90 | 0.00 | - | - | 0 | 212.01% |
© 2024 Yahoo. All rights reserved.