Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,867.94 -1,754.93 (-2.80%) CMC Crypto 200
1,257.49 -100.52 (-7.40%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117C00025000 | 2024-02-23 12:52PM EDT | 25.00 | 39.37 | 43.60 | 48.50 | 0.00 | - | 1 | 1 | 0.00% |
| FIS250117C00027500 | 2024-01-10 4:08PM EDT | 27.50 | 35.40 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| FIS250117C00030000 | 2024-02-16 11:58AM EDT | 30.00 | 33.93 | 37.10 | 42.00 | 0.00 | - | 6 | 42 | 0.00% |
| FIS250117C00032500 | 2023-11-10 11:44AM EDT | 32.50 | 20.70 | 25.50 | 29.10 | 0.00 | - | - | 45 | 0.00% |
| FIS250117C00035000 | 2024-03-05 4:29PM EDT | 35.00 | 35.12 | 35.70 | 39.30 | 0.00 | - | 1 | 46 | 0.00% |
| FIS250117C00037500 | 2023-11-10 11:42AM EDT | 37.50 | 16.80 | 22.40 | 24.10 | 0.00 | - | 12 | 33 | 0.00% |
| FIS250117C00040000 | 2024-04-25 12:58PM EDT | 40.00 | 31.30 | 33.40 | 37.60 | 0.00 | - | 2 | 47 | 53.22% |
| FIS250117C00042500 | 2023-11-10 1:33PM EDT | 42.50 | 13.10 | 18.40 | 19.60 | 0.00 | - | 19 | 31 | 0.00% |
| FIS250117C00045000 | 2024-05-02 3:47PM EDT | 45.00 | 25.60 | 28.70 | 32.90 | 0.00 | - | 2 | 193 | 68.04% |
| FIS250117C00047500 | 2024-05-03 3:52PM EDT | 47.50 | 24.70 | 26.40 | 30.50 | 0.00 | - | 3 | 179 | 63.48% |
| FIS250117C00050000 | 2024-05-07 3:59PM EDT | 50.00 | 25.50 | 24.40 | 27.00 | 0.00 | - | 1 | 176 | 50.90% |
| FIS250117C00052500 | 2024-04-17 3:12PM EDT | 52.50 | 20.42 | 21.80 | 24.20 | 0.00 | - | 1 | 243 | 44.15% |
| FIS250117C00055000 | 2024-05-10 11:38AM EDT | 55.00 | 21.00 | 20.00 | 22.50 | +5.80 | +38.16% | 1 | 399 | 45.51% |
| FIS250117C00057500 | 2024-05-07 9:43AM EDT | 57.50 | 19.90 | 17.40 | 20.70 | 0.00 | - | 10 | 288 | 45.37% |
| FIS250117C00060000 | 2024-05-07 11:51AM EDT | 60.00 | 16.80 | 16.50 | 17.50 | 0.00 | - | 4 | 731 | 36.85% |
| FIS250117C00062500 | 2024-04-29 3:57PM EDT | 62.50 | 11.80 | 15.10 | 15.90 | 0.00 | - | 1 | 490 | 37.49% |
| FIS250117C00065000 | 2024-05-07 1:14PM EDT | 65.00 | 12.92 | 12.40 | 13.60 | 0.00 | - | 113 | 1,317 | 34.03% |
| FIS250117C00067500 | 2024-05-09 10:59AM EDT | 67.50 | 11.30 | 10.10 | 13.10 | +0.10 | +0.89% | 1 | 581 | 38.68% |
| FIS250117C00070000 | 2024-05-10 11:43AM EDT | 70.00 | 9.65 | 9.50 | 10.20 | +0.05 | +0.52% | 1 | 2,020 | 31.97% |
| FIS250117C00072500 | 2024-05-06 1:04PM EDT | 72.50 | 6.90 | 8.40 | 8.70 | 0.00 | - | 1 | 167 | 31.10% |
| FIS250117C00075000 | 2024-05-08 10:40AM EDT | 75.00 | 6.47 | 7.10 | 7.30 | 0.00 | - | 1 | 324 | 30.16% |
| FIS250117C00077500 | 2024-04-30 11:25AM EDT | 77.50 | 3.90 | 5.90 | 6.00 | 0.00 | - | 1 | 1,062 | 29.13% |
| FIS250117C00080000 | 2024-05-08 11:07AM EDT | 80.00 | 4.32 | 4.80 | 5.00 | 0.00 | - | 1 | 78 | 28.78% |
| FIS250117C00082500 | 2024-05-08 9:40AM EDT | 82.50 | 3.82 | 3.90 | 4.10 | 0.00 | - | 1 | 71 | 28.33% |
| FIS250117C00085000 | 2024-05-07 2:48PM EDT | 85.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 31 | 224 | 28.25% |
| FIS250117C00087500 | 2024-05-07 3:52PM EDT | 87.50 | 2.70 | 2.55 | 2.70 | 0.00 | - | 8 | 160 | 27.69% |
| FIS250117C00090000 | 2024-05-10 2:30PM EDT | 90.00 | 2.02 | 2.00 | 2.15 | +0.20 | +10.99% | 2 | 397 | 27.34% |
| FIS250117C00095000 | 2024-05-10 11:44AM EDT | 95.00 | 1.30 | 1.25 | 1.30 | +0.05 | +4.00% | 1 | 75 | 26.58% |
| FIS250117C00100000 | 2024-05-10 11:01AM EDT | 100.00 | 0.80 | 0.75 | 0.85 | +0.40 | +100.00% | 4 | 169 | 26.76% |
| FIS250117C00105000 | 2024-04-29 10:48AM EDT | 105.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 837 | 26.93% |
| FIS250117C00110000 | 2024-04-16 3:27PM EDT | 110.00 | 0.31 | 0.25 | 0.40 | 0.00 | - | 1 | 13 | 27.74% |
| FIS250117C00115000 | 2023-08-24 9:30AM EDT | 115.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 10 | 46 | 32.11% |
| FIS250117C00120000 | 2023-11-27 11:27AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 16 | 28.76% |
| FIS250117C00125000 | 2023-11-27 11:27AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 137 | 30.71% |
| FIS250117C00130000 | 2023-08-07 3:49PM EDT | 130.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 55.47% |
| FIS250117C00135000 | 2023-08-09 9:30AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| FIS250117C00140000 | 2024-03-11 12:43PM EDT | 140.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 125 | 55.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117P00025000 | 2024-04-11 11:39AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 208 | 63.09% |
| FIS250117P00027500 | 2024-01-09 10:57AM EDT | 27.50 | 0.26 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 78.32% |
| FIS250117P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 66 | 51.76% |
| FIS250117P00032500 | 2023-04-26 12:18PM EDT | 32.50 | 2.15 | 1.10 | 3.70 | 0.00 | - | 6 | 7 | 90.33% |
| FIS250117P00035000 | 2024-05-02 10:17AM EDT | 35.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 1 | 21 | 54.54% |
| FIS250117P00037500 | 2024-05-03 12:25PM EDT | 37.50 | 0.20 | 0.20 | 1.50 | 0.00 | - | 2 | 122 | 57.72% |
| FIS250117P00040000 | 2024-05-08 2:13PM EDT | 40.00 | 0.31 | 0.25 | 1.55 | 0.00 | - | 1 | 89 | 53.86% |
| FIS250117P00042500 | 2024-02-14 3:34PM EDT | 42.50 | 1.30 | 0.60 | 0.75 | 0.00 | - | 1 | 82 | 47.29% |
| FIS250117P00045000 | 2024-04-11 1:02PM EDT | 45.00 | 0.58 | 0.20 | 1.70 | 0.00 | - | 1 | 433 | 54.30% |
| FIS250117P00047500 | 2024-01-23 1:44PM EDT | 47.50 | 2.30 | 1.65 | 1.80 | 0.00 | - | 1 | 827 | 50.00% |
| FIS250117P00050000 | 2024-05-02 11:24AM EDT | 50.00 | 1.16 | 0.55 | 0.70 | 0.00 | - | 1 | 709 | 35.21% |
| FIS250117P00052500 | 2024-04-12 12:59PM EDT | 52.50 | 1.43 | 0.70 | 0.80 | 0.00 | - | 10 | 231 | 32.89% |
| FIS250117P00055000 | 2024-05-07 10:17AM EDT | 55.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 2 | 795 | 31.42% |
| FIS250117P00057500 | 2024-05-02 12:08PM EDT | 57.50 | 2.30 | 1.15 | 1.25 | 0.00 | - | 3 | 336 | 30.04% |
| FIS250117P00060000 | 2024-05-07 2:47PM EDT | 60.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 112 | 1,153 | 28.98% |
| FIS250117P00062500 | 2024-05-10 1:02PM EDT | 62.50 | 1.98 | 1.85 | 2.00 | -1.02 | -34.00% | 5 | 812 | 27.77% |
| FIS250117P00065000 | 2024-05-09 11:22AM EDT | 65.00 | 2.60 | 2.40 | 2.55 | 0.00 | - | 154 | 529 | 26.92% |
| FIS250117P00067500 | 2024-05-09 12:18PM EDT | 67.50 | 3.50 | 3.00 | 3.20 | 0.00 | - | 26 | 368 | 26.00% |
| FIS250117P00070000 | 2024-05-10 10:26AM EDT | 70.00 | 4.10 | 3.80 | 4.00 | +0.03 | +0.74% | 1 | 343 | 25.20% |
| FIS250117P00072500 | 2024-05-07 10:14AM EDT | 72.50 | 5.00 | 4.70 | 4.90 | 0.00 | - | 17 | 75 | 24.23% |
| FIS250117P00075000 | 2024-04-25 2:31PM EDT | 75.00 | 8.60 | 5.80 | 6.00 | 0.00 | - | 4 | 87 | 23.46% |
| FIS250117P00077500 | 2024-02-29 2:00PM EDT | 77.50 | 11.38 | 8.10 | 8.40 | 0.00 | - | 5 | 19 | 27.29% |
| FIS250117P00080000 | 2024-05-07 10:14AM EDT | 80.00 | 8.90 | 8.50 | 8.70 | 0.00 | - | 24 | 30 | 21.93% |
| FIS250117P00082500 | 2024-05-03 3:41PM EDT | 82.50 | 13.50 | 8.90 | 11.70 | 0.00 | - | 7 | 10 | 27.26% |
| FIS250117P00085000 | 2024-05-01 3:22PM EDT | 85.00 | 18.10 | 11.80 | 13.90 | 0.00 | - | 1 | 6 | 28.89% |
| FIS250117P00087500 | 2024-03-13 11:45AM EDT | 87.50 | 17.90 | 15.20 | 18.40 | 0.00 | - | 1 | 1 | 40.29% |
| FIS250117P00090000 | 2023-03-15 1:44PM EDT | 90.00 | 38.98 | 32.00 | 34.70 | 0.00 | - | 13 | 20 | 93.75% |
| FIS250117P00095000 | 2023-03-20 10:16AM EDT | 95.00 | 42.73 | 36.50 | 40.50 | 0.00 | - | 29 | 0 | 99.49% |
| FIS250117P00100000 | 2023-03-13 2:11PM EDT | 100.00 | 47.53 | 42.00 | 47.00 | 0.00 | - | 10 | 0 | 108.22% |
| FIS250117P00105000 | 2023-01-17 3:26PM EDT | 105.00 | 35.15 | 35.40 | 37.30 | 0.00 | - | - | 3 | 58.25% |
| FIS250117P00110000 | 2023-03-14 9:52AM EDT | 110.00 | 60.00 | 50.50 | 55.50 | 0.00 | - | 6 | 0 | 110.39% |
| FIS250117P00120000 | 2023-03-14 9:52AM EDT | 120.00 | 69.00 | 61.20 | 64.70 | 0.00 | - | - | 0 | 117.31% |
| FIS250117P00125000 | 2023-03-14 9:52AM EDT | 125.00 | 75.50 | 65.50 | 70.50 | 0.00 | - | - | 0 | 120.74% |
| FIS250117P00130000 | 2023-03-09 2:02PM EDT | 130.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | - | 0 | 129.82% |
| FIS250117P00135000 | 2023-03-09 2:02PM EDT | 135.00 | 77.50 | 77.00 | 82.00 | 0.00 | - | - | 0 | 132.69% |
© 2024 Yahoo. All rights reserved.