FIS - Fidelity National Information Services, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117C00025000 | 2023-03-23 1:11PM EDT | 25.00 | 26.80 | 30.10 | 33.30 | 0.00 | - | - | 1 | 55.98% |
| FIS250117C00030000 | 2023-05-23 12:40PM EDT | 30.00 | 27.20 | 24.40 | 27.50 | 0.00 | - | 3 | 0 | 51.84% |
| FIS250117C00035000 | 2023-03-03 1:07PM EDT | 35.00 | 30.00 | 19.60 | 23.00 | 0.00 | - | 1 | 6 | 45.06% |
| FIS250117C00037500 | 2023-02-16 12:23PM EDT | 37.50 | 32.45 | 16.00 | 21.00 | 0.00 | - | - | 0 | 43.21% |
| FIS250117C00040000 | 2023-05-22 10:24AM EDT | 40.00 | 20.80 | 17.20 | 20.00 | 0.00 | - | 24 | 0 | 46.29% |
| FIS250117C00042500 | 2023-03-31 3:53PM EDT | 42.50 | 17.00 | 18.50 | 21.10 | 0.00 | - | 5 | 5 | 52.08% |
| FIS250117C00045000 | 2023-06-02 2:56PM EDT | 45.00 | 17.00 | 13.90 | 16.70 | 0.00 | - | 4 | 15 | 44.03% |
| FIS250117C00047500 | 2023-05-19 12:14PM EDT | 47.50 | 15.21 | 12.40 | 15.10 | 0.00 | - | 1 | 2 | 42.70% |
| FIS250117C00050000 | 2023-05-23 12:38PM EDT | 50.00 | 13.50 | 11.00 | 13.70 | 0.00 | - | 3 | 282 | 41.91% |
| FIS250117C00052500 | 2023-05-05 1:59PM EDT | 52.50 | 11.92 | 10.10 | 12.80 | 0.00 | - | 12 | 122 | 42.73% |
| FIS250117C00055000 | 2023-06-05 9:44AM EDT | 55.00 | 10.50 | 9.80 | 11.20 | 0.00 | - | 2 | 78 | 40.59% |
| FIS250117C00057500 | 2023-04-26 11:54AM EDT | 57.50 | 9.10 | 6.80 | 9.50 | 0.00 | - | 1 | 64 | 37.88% |
| FIS250117C00060000 | 2023-06-05 10:07AM EDT | 60.00 | 8.00 | 6.40 | 8.80 | 0.00 | - | 2 | 115 | 38.53% |
| FIS250117C00062500 | 2023-05-15 10:31AM EDT | 62.50 | 7.01 | 5.60 | 8.00 | 0.00 | - | 1 | 0 | 38.54% |
| FIS250117C00065000 | 2023-05-25 1:36PM EDT | 65.00 | 5.40 | 4.80 | 7.40 | 0.00 | - | 33 | 53 | 39.01% |
| FIS250117C00067500 | 2023-03-13 12:04PM EDT | 67.50 | 5.70 | 4.60 | 8.50 | 0.00 | - | 9 | 9 | 45.39% |
| FIS250117C00070000 | 2023-06-06 11:34AM EDT | 70.00 | 5.20 | 4.00 | 6.00 | +0.01 | +0.19% | 1 | 1,206 | 38.54% |
| FIS250117C00072500 | 2023-03-15 12:40PM EDT | 72.50 | 3.70 | 3.80 | 6.10 | 0.00 | - | 3 | 9 | 40.97% |
| FIS250117C00075000 | 2023-05-17 12:54PM EDT | 75.00 | 3.20 | 2.00 | 4.50 | 0.00 | - | 4 | 36 | 36.78% |
| FIS250117C00077500 | 2023-03-16 11:30AM EDT | 77.50 | 3.00 | 2.65 | 6.10 | 0.00 | - | 27 | 42 | 44.72% |
| FIS250117C00080000 | 2023-04-06 1:38PM EDT | 80.00 | 2.80 | 2.80 | 4.10 | 0.00 | - | 1 | 14 | 38.59% |
| FIS250117C00082500 | 2023-05-25 10:12AM EDT | 82.50 | 2.20 | 1.60 | 3.70 | 0.00 | - | 1 | 10 | 38.47% |
| FIS250117C00085000 | 2023-06-06 10:19AM EDT | 85.00 | 2.20 | 1.20 | 2.70 | +0.26 | +13.40% | 1 | 37 | 35.46% |
| FIS250117C00087500 | 2023-04-13 11:38AM EDT | 87.50 | 2.10 | 1.20 | 3.20 | 0.00 | - | 2 | 2 | 39.12% |
| FIS250117C00090000 | 2023-06-05 11:56AM EDT | 90.00 | 1.90 | 1.50 | 2.30 | +0.22 | +13.10% | 5 | 220 | 36.10% |
| FIS250117C00095000 | 2023-05-22 10:36AM EDT | 95.00 | 1.22 | 0.75 | 2.55 | 0.00 | - | 5 | 23 | 39.75% |
| FIS250117C00100000 | 2023-04-19 10:33AM EDT | 100.00 | 0.80 | 0.00 | 3.70 | 0.00 | - | 3 | 16 | 47.50% |
| FIS250117C00105000 | 2023-03-15 9:30AM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| FIS250117C00110000 | 2023-03-13 2:57PM EDT | 110.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 2 | 9 | 36.85% |
| FIS250117C00115000 | 2023-06-05 3:57PM EDT | 115.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 1 | 36 | 33.33% |
| FIS250117C00120000 | 2023-03-02 10:31AM EDT | 120.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 7 | 16 | 42.31% |
| FIS250117C00125000 | 2023-03-01 10:31AM EDT | 125.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 2 | 22 | 43.81% |
| FIS250117C00130000 | 2023-02-27 11:42AM EDT | 130.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 2 | 10 | 44.47% |
| FIS250117C00135000 | 2023-05-12 2:32PM EDT | 135.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 10 | 0 | 44.19% |
| FIS250117C00140000 | 2023-03-07 4:42PM EDT | 140.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 3 | 126 | 47.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117P00025000 | 2023-04-10 12:12PM EDT | 25.00 | 1.35 | 0.30 | 2.45 | 0.00 | - | 2 | 2 | 52.27% |
| FIS250117P00027500 | 2023-03-15 11:31AM EDT | 27.50 | 2.10 | 0.00 | 3.00 | 0.00 | - | - | 1 | 61.54% |
| FIS250117P00030000 | 2023-03-28 3:31PM EDT | 30.00 | 2.05 | 1.10 | 2.40 | 0.00 | - | 34 | 52 | 50.94% |
| FIS250117P00032500 | 2023-04-26 12:18PM EDT | 32.50 | 2.15 | 1.10 | 3.70 | 0.00 | - | 6 | 7 | 54.76% |
| FIS250117P00035000 | 2023-05-01 10:27AM EDT | 35.00 | 2.20 | 1.20 | 4.20 | 0.00 | - | 1 | 0 | 52.36% |
| FIS250117P00037500 | 2023-04-20 11:47AM EDT | 37.50 | 2.90 | 1.30 | 4.20 | 0.00 | - | - | 1 | 47.08% |
| FIS250117P00040000 | 2023-05-02 11:04AM EDT | 40.00 | 4.01 | 2.40 | 5.30 | 0.00 | - | 1 | 15 | 47.74% |
| FIS250117P00042500 | 2023-03-28 2:57PM EDT | 42.50 | 5.80 | 2.75 | 5.40 | 0.00 | - | 2 | 14 | 43.13% |
| FIS250117P00045000 | 2023-06-01 1:16PM EDT | 45.00 | 4.80 | 4.00 | 5.00 | 0.00 | - | 1 | 20 | 36.46% |
| FIS250117P00047500 | 2023-05-02 3:42PM EDT | 47.50 | 7.24 | 4.90 | 6.70 | 0.00 | - | 2 | 13 | 38.92% |
| FIS250117P00050000 | 2023-06-06 12:18PM EDT | 50.00 | 6.90 | 5.40 | 8.30 | -1.00 | -12.66% | 1 | 81 | 40.28% |
| FIS250117P00052500 | 2023-04-10 3:43PM EDT | 52.50 | 9.10 | 7.20 | 8.90 | 0.00 | - | 1 | 172 | 37.37% |
| FIS250117P00055000 | 2023-06-06 9:40AM EDT | 55.00 | 9.73 | 8.40 | 10.00 | +1.23 | +14.47% | 10 | 468 | 36.12% |
| FIS250117P00057500 | 2023-06-02 11:50AM EDT | 57.50 | 10.60 | 9.10 | 10.50 | 0.00 | - | 50 | 89 | 32.43% |
| FIS250117P00060000 | 2023-05-22 10:20AM EDT | 60.00 | 9.80 | 10.30 | 12.60 | 0.00 | - | 1 | 450 | 34.19% |
| FIS250117P00062500 | 2023-04-27 9:36AM EDT | 62.50 | 11.90 | 12.80 | 14.70 | 0.00 | - | 50 | 475 | 35.64% |
| FIS250117P00065000 | 2023-05-30 11:39AM EDT | 65.00 | 15.65 | 13.20 | 16.00 | 0.00 | - | 3 | 240 | 33.92% |
| FIS250117P00067500 | 2023-04-26 12:18PM EDT | 67.50 | 16.42 | 15.60 | 18.10 | 0.00 | - | 6 | 47 | 34.83% |
| FIS250117P00070000 | 2023-05-22 12:45PM EDT | 70.00 | 15.80 | 16.60 | 19.40 | 0.00 | - | 2 | 40 | 32.50% |
| FIS250117P00072500 | 2023-02-10 11:36AM EDT | 72.50 | 11.20 | 16.50 | 21.00 | 0.00 | - | - | 26 | 30.91% |
| FIS250117P00075000 | 2023-04-10 2:28PM EDT | 75.00 | 22.59 | 20.90 | 23.60 | 0.00 | - | 1 | 12 | 33.14% |
| FIS250117P00077500 | 2023-04-10 2:28PM EDT | 77.50 | 24.94 | 22.90 | 25.60 | 0.00 | - | 1 | 39 | 32.73% |
| FIS250117P00080000 | 2023-04-20 1:31PM EDT | 80.00 | 24.50 | 23.00 | 25.90 | 0.00 | - | 15 | 22 | 22.86% |
| FIS250117P00082500 | 2023-03-14 9:52AM EDT | 82.50 | 31.50 | 25.80 | 29.50 | 0.00 | - | - | 0 | 30.60% |
| FIS250117P00085000 | 2023-03-16 11:41AM EDT | 85.00 | 34.90 | 26.60 | 30.80 | 0.00 | - | 1 | 84 | 24.61% |
| FIS250117P00090000 | 2023-03-15 1:44PM EDT | 90.00 | 38.98 | 32.00 | 34.70 | 0.00 | - | 13 | 20 | 0.00% |
| FIS250117P00095000 | 2023-03-20 10:16AM EDT | 95.00 | 42.73 | 36.50 | 40.50 | 0.00 | - | 29 | 0 | 26.10% |
| FIS250117P00100000 | 2023-03-13 2:11PM EDT | 100.00 | 47.53 | 42.00 | 47.00 | 0.00 | - | 10 | 0 | 38.98% |
| FIS250117P00105000 | 2023-01-17 3:26PM EDT | 105.00 | 35.15 | 35.40 | 37.30 | 0.00 | - | - | 3 | 0.00% |
| FIS250117P00110000 | 2023-03-14 9:52AM EDT | 110.00 | 60.00 | 50.50 | 55.50 | 0.00 | - | 6 | 0 | 31.23% |
| FIS250117P00120000 | 2023-03-14 9:52AM EDT | 120.00 | 69.00 | 61.20 | 64.70 | 0.00 | - | - | 0 | 0.00% |
| FIS250117P00125000 | 2023-03-14 9:52AM EDT | 125.00 | 75.50 | 65.50 | 70.50 | 0.00 | - | - | 0 | 35.50% |
| FIS250117P00130000 | 2023-03-09 2:02PM EDT | 130.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | - | 0 | 49.30% |
| FIS250117P00135000 | 2023-03-09 2:02PM EDT | 135.00 | 77.50 | 77.00 | 82.00 | 0.00 | - | - | 0 | 50.72% |
© 2023 Yahoo. All rights reserved.