Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.39-2.42 (-3.11%)
At close: 04:03PM EST
75.39 0.00 (0.00%)
After hours: 05:12PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS250117C000300002023-01-17 1:21PM EST30.0041.500.000.000.00-200.00%
FIS250117C000350002022-11-23 2:53PM EST35.0032.8131.3036.000.00--10.00%
FIS250117C000400002022-11-30 10:48AM EST40.0031.8027.7032.500.00-1150.00%
FIS250117C000450002022-11-03 2:19PM EST45.0019.3029.5034.500.00--744.93%
FIS250117C000500002023-01-24 2:59PM EST50.0029.150.000.000.00-21100.00%
FIS250117C000550002022-12-01 10:56AM EST55.0024.4017.5022.500.00-11324.48%
FIS250117C000600002022-11-30 2:05PM EST60.0022.0015.0019.700.00-12327.33%
FIS250117C000650002022-12-05 3:55PM EST65.0018.0013.2018.000.00-3831.23%
FIS250117C000700002023-01-26 10:52AM EST70.0016.400.000.000.00-1200.00%
FIS250117C000725002022-12-08 3:41PM EST72.5013.409.5014.300.00--131.31%
FIS250117C000750002022-12-16 12:38PM EST75.0012.209.0012.800.00-31230.29%
FIS250117C000775002023-01-23 3:48PM EST77.5013.900.000.000.00--00.39%
FIS250117C000800002023-01-31 9:31AM EST80.0010.500.000.000.00-100.78%
FIS250117C000850002023-01-13 10:59AM EST85.007.700.000.000.00-2201.56%
FIS250117C000900002023-02-03 9:34AM EST90.007.740.000.000.00-1703.13%
FIS250117C000950002023-01-23 3:48PM EST95.008.100.000.000.00--03.13%
FIS250117C001000002023-02-02 1:35PM EST100.006.120.000.000.00-203.13%
FIS250117C001100002023-01-11 11:39AM EST110.002.300.000.000.00-106.25%
FIS250117C001150002023-01-23 3:48PM EST115.004.000.000.000.00-506.25%
FIS250117C001200002022-12-28 11:36AM EST120.001.901.852.900.00-2530.88%
FIS250117C001250002022-12-28 12:48PM EST125.001.601.452.350.00-21830.51%
FIS250117C001300002023-02-02 3:20PM EST130.001.750.000.000.00-306.25%
FIS250117C001350002023-01-31 9:45AM EST135.000.950.000.000.00-206.25%
FIS250117C001400002023-02-03 11:06AM EST140.000.900.000.000.00-2012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS250117P000300002023-01-20 11:01AM EST30.000.890.000.000.00-8012.50%
FIS250117P000400002023-01-11 10:35AM EST40.002.290.000.000.00-1012.50%
FIS250117P000425002023-02-01 11:27AM EST42.501.650.000.000.00--06.25%
FIS250117P000450002023-02-01 10:40AM EST45.002.100.000.000.00-406.25%
FIS250117P000500002023-02-01 3:46PM EST50.002.850.000.000.00-806.25%
FIS250117P000550002023-02-01 3:46PM EST55.003.900.000.000.00-506.25%
FIS250117P000600002023-02-01 12:36PM EST60.005.500.000.000.00-403.13%
FIS250117P000625002023-01-19 11:52AM EST62.508.100.000.000.00-103.13%
FIS250117P000650002023-01-31 11:13AM EST65.007.400.000.000.00-203.13%
FIS250117P000675002023-01-19 1:45PM EST67.509.600.000.000.00--01.56%
FIS250117P000700002023-01-26 2:49PM EST70.009.550.000.000.00-601.56%
FIS250117P000750002022-12-19 2:21PM EST75.0016.0013.6016.400.00-2840.15%
FIS250117P000775002023-01-26 10:52AM EST77.5013.500.000.000.00-1200.00%
FIS250117P000800002023-01-13 10:57AM EST80.0017.200.000.000.00-800.00%
FIS250117P000850002023-02-03 11:30AM EST85.0016.600.000.000.00-100.00%
FIS250117P000900002022-09-20 11:18AM EST90.0018.5218.2022.900.00--2031.70%
FIS250117P001000002022-12-14 10:42AM EST100.0029.2429.5034.500.00--541.42%
FIS250117P001050002023-01-17 2:26PM EST105.0035.150.000.000.00--00.00%
FIS250117P001100002022-12-01 12:37PM EST110.0038.0040.3044.100.00--645.31%