Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.72-0.64 (-0.82%)
At close: 04:00PM EDT
77.50 -0.22 (-0.28%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240621C000325002023-11-29 11:06AM EDT32.5025.9027.3028.300.00--10.00%
FIS240621C000350002023-11-07 10:42AM EDT35.0016.9024.4024.800.00--20.00%
FIS240621C000400002023-11-10 1:40PM EDT40.0013.5019.5020.900.00-9150.00%
FIS240621C000425002023-10-31 1:02PM EDT42.509.5016.4017.400.00-25620.00%
FIS240621C000450002024-03-27 9:30AM EDT45.0028.200.000.000.00-4110.00%
FIS240621C000475002024-01-23 10:31AM EDT47.5015.900.000.000.00-8600.00%
FIS240621C000500002024-04-02 10:36AM EDT50.0023.0218.9019.300.00-2970.00%
FIS240621C000525002024-03-07 12:05PM EDT52.5017.9020.0021.000.00-41560.00%
FIS240621C000550002024-04-22 11:56AM EDT55.0016.600.000.000.00-13670.00%
FIS240621C000575002024-04-19 9:30AM EDT57.5013.6720.9021.300.00-140983.30%
FIS240621C000600002024-05-10 3:51PM EDT60.0014.700.000.000.00-16610.00%
FIS240621C000625002024-05-15 12:37PM EDT62.5014.900.000.000.00-27010.00%
FIS240621C000650002024-05-09 12:52PM EDT65.008.950.000.000.00-13390.00%
FIS240621C000675002024-05-16 10:14AM EDT67.5010.370.000.000.00-13210.00%
FIS240621C000700002024-05-15 3:57PM EDT70.007.800.000.000.00-106840.00%
FIS240621C000725002024-05-17 3:57PM EDT72.506.400.000.000.00-21,7010.00%
FIS240621C000750002024-05-20 3:32PM EDT75.003.550.000.000.00-229370.00%
FIS240621C000775002024-05-20 2:24PM EDT77.501.800.000.000.00-266320.00%
FIS240621C000800002024-05-20 3:32PM EDT80.000.800.000.000.00-305703.13%
FIS240621C000825002024-05-20 10:07AM EDT82.500.350.000.000.00-1156.25%
FIS240621C000850002024-05-17 12:37PM EDT85.000.170.000.000.00-2596.25%
FIS240621C000900002024-03-28 1:02PM EDT90.000.350.000.750.00-505744.78%
FIS240621C000950002024-01-23 2:44PM EDT95.000.060.000.750.00-66055.37%
FIS240621C001000002024-05-13 3:16PM EDT100.000.060.000.000.00-62525.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240621P000250002023-11-07 1:43PM EDT25.000.250.000.200.00-128172.27%
FIS240621P000275002023-07-18 9:30AM EDT27.500.300.000.000.00-51550.00%
FIS240621P000300002023-11-07 2:32PM EDT30.000.450.000.300.00-13154.88%
FIS240621P000325002023-10-27 1:29PM EDT32.501.150.000.550.00-10157.62%
FIS240621P000350002024-04-29 3:28PM EDT35.000.050.000.000.00-21250.00%
FIS240621P000375002024-05-16 12:15PM EDT37.500.050.000.000.00-52750.00%
FIS240621P000400002024-03-28 3:47PM EDT40.000.100.000.750.00-572130.76%
FIS240621P000425002024-05-20 12:07PM EDT42.500.150.050.000.00-178480.47%
FIS240621P000450002024-03-27 9:30AM EDT45.000.150.000.000.00-14650.00%
FIS240621P000475002024-04-19 11:59AM EDT47.500.150.000.750.00-1622100.98%
FIS240621P000500002024-04-11 1:41PM EDT50.000.150.000.100.00-1255366.02%
FIS240621P000525002024-04-19 11:15AM EDT52.500.200.000.150.00-177662.89%
FIS240621P000550002024-04-18 11:24AM EDT55.000.280.000.150.00-744456.25%
FIS240621P000575002024-05-16 9:30AM EDT57.500.050.000.000.00-535425.00%
FIS240621P000600002024-05-07 10:35AM EDT60.000.100.000.000.00-1528625.00%
FIS240621P000625002024-05-16 11:20AM EDT62.500.100.000.000.00-152712.50%
FIS240621P000650002024-05-20 3:56PM EDT65.000.150.000.000.00-545712.50%
FIS240621P000675002024-05-20 3:23PM EDT67.500.180.000.000.00-465112.50%
FIS240621P000700002024-05-20 12:47PM EDT70.000.160.000.000.00-22916.25%
FIS240621P000725002024-05-20 2:41PM EDT72.500.270.000.000.00-517856.25%
FIS240621P000750002024-05-20 2:53PM EDT75.000.700.000.000.00-692813.13%
FIS240621P000775002024-05-20 10:30AM EDT77.501.300.000.000.00-83580.39%
FIS240621P000800002024-05-20 9:30AM EDT80.002.600.000.000.00-120.00%
FIS240621P000825002024-04-10 9:50AM EDT82.5010.306.309.500.00--854.63%
FIS240621P000900002024-05-15 11:23AM EDT90.0013.000.000.000.00-110.00%
FIS240621P000950002023-03-09 2:02PM EDT95.0036.0037.1041.900.00--0305.93%
FIS240621P001000002023-03-13 2:09PM EDT100.0047.3242.2046.900.00--0319.87%