Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.42+0.06 (+0.07%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS241018C000400002024-03-28 9:30AM EDT40.0034.3127.7032.500.00-110.00%
FIS241018C000450002024-01-22 12:24PM EDT45.0017.9019.2019.900.00-5300.00%
FIS241018C000475002024-02-21 10:34AM EDT47.5016.9023.5026.400.00--40.00%
FIS241018C000500002024-02-14 2:04PM EDT50.0014.8019.3022.600.00-550.00%
FIS241018C000525002024-05-07 9:35AM EDT52.5022.7024.8028.700.00-12568.65%
FIS241018C000550002024-05-02 10:39AM EDT55.0015.5023.3024.300.00-5543.26%
FIS241018C000575002024-05-16 10:42AM EDT57.5021.2521.5022.800.00-13049.61%
FIS241018C000600002024-05-08 3:03PM EDT60.0015.6019.3019.600.00-12238.16%
FIS241018C000625002024-05-14 2:46PM EDT62.5015.3016.7017.400.00-28536.65%
FIS241018C000650002024-05-14 2:43PM EDT65.0013.2014.8015.700.00-23138.40%
FIS241018C000675002024-05-14 3:15PM EDT67.5012.9012.7013.10+1.70+15.18%47232.94%
FIS241018C000700002024-05-10 2:47PM EDT70.007.9010.7011.500.00-513133.78%
FIS241018C000725002024-05-16 12:53PM EDT72.508.888.809.700.00-163332.53%
FIS241018C000750002024-05-20 10:04AM EDT75.007.207.107.30-0.11-1.50%515327.49%
FIS241018C000775002024-05-17 11:00AM EDT77.505.605.605.800.00-78426.58%
FIS241018C000800002024-05-17 12:15PM EDT80.004.504.304.500.00-136825.79%
FIS241018C000825002024-05-20 11:23AM EDT82.503.403.303.50+0.15+4.62%248525.59%
FIS241018C000850002024-05-20 11:23AM EDT85.002.552.452.60+0.09+3.66%1112624.99%
FIS241018C000900002024-05-20 10:25AM EDT90.001.401.301.450.00-49224.82%
FIS241018C000950002024-04-17 3:32PM EDT95.000.460.700.750.00-1624.56%
FIS241018C001000002024-03-22 3:37PM EDT100.000.350.100.750.00-242428.96%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS241018P000300002024-01-26 12:09PM EDT30.001.050.000.500.00-2277.64%
FIS241018P000400002024-01-12 12:04PM EDT40.000.750.600.700.00--167.90%
FIS241018P000450002024-02-13 3:12PM EDT45.001.250.300.550.00-101152.59%
FIS241018P000475002024-04-22 1:29PM EDT47.500.400.050.950.00-11458.11%
FIS241018P000500002024-05-20 9:53AM EDT50.000.250.050.35+0.05+25.00%21642.29%
FIS241018P000525002024-04-22 12:51PM EDT52.500.700.100.750.00-1345.70%
FIS241018P000550002024-05-08 10:43AM EDT55.000.450.150.600.00-11139.16%
FIS241018P000575002024-05-07 3:01PM EDT57.500.630.250.500.00-13933.64%
FIS241018P000600002024-05-07 10:16AM EDT60.000.770.400.500.00-27529.93%
FIS241018P000625002024-05-13 9:30AM EDT62.501.000.550.650.00-14628.25%
FIS241018P000650002024-05-20 10:31AM EDT65.000.850.750.90-0.64-42.95%242727.09%
FIS241018P000675002024-05-20 10:31AM EDT67.501.151.101.20-0.75-39.47%619225.70%
FIS241018P000700002024-05-17 10:56AM EDT70.001.701.501.650.00-212924.71%
FIS241018P000725002024-05-17 3:54PM EDT72.502.212.102.200.00-10319223.51%
FIS241018P000750002024-05-16 10:11AM EDT75.003.402.853.000.00-57222.83%
FIS241018P000775002024-05-15 11:58AM EDT77.504.603.803.900.00-12121.66%
FIS241018P000800002024-05-20 9:58AM EDT80.005.105.005.20-0.10-1.92%15821.42%
FIS241018P000825002024-05-08 10:14AM EDT82.5010.206.506.700.00--821.06%
FIS241018P000850002024-05-03 1:55PM EDT85.0015.108.108.400.00-41320.66%