Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,838.12 -558.72 (-2.39%) CMC Crypto 200
524.72 -12.13 (-2.26%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117C00030000 | 2023-01-17 1:21PM EST | 30.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS250117C00035000 | 2022-11-23 2:53PM EST | 35.00 | 32.81 | 31.30 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| FIS250117C00040000 | 2022-11-30 10:48AM EST | 40.00 | 31.80 | 27.70 | 32.50 | 0.00 | - | 1 | 15 | 0.00% |
| FIS250117C00045000 | 2022-11-03 2:19PM EST | 45.00 | 19.30 | 29.50 | 34.50 | 0.00 | - | - | 7 | 44.93% |
| FIS250117C00050000 | 2023-01-24 2:59PM EST | 50.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| FIS250117C00055000 | 2022-12-01 10:56AM EST | 55.00 | 24.40 | 17.50 | 22.50 | 0.00 | - | 1 | 13 | 24.48% |
| FIS250117C00060000 | 2022-11-30 2:05PM EST | 60.00 | 22.00 | 15.00 | 19.70 | 0.00 | - | 1 | 23 | 27.33% |
| FIS250117C00065000 | 2022-12-05 3:55PM EST | 65.00 | 18.00 | 13.20 | 18.00 | 0.00 | - | 3 | 8 | 31.23% |
| FIS250117C00070000 | 2023-01-26 10:52AM EST | 70.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FIS250117C00072500 | 2022-12-08 3:41PM EST | 72.50 | 13.40 | 9.50 | 14.30 | 0.00 | - | - | 1 | 31.31% |
| FIS250117C00075000 | 2022-12-16 12:38PM EST | 75.00 | 12.20 | 9.00 | 12.80 | 0.00 | - | 3 | 12 | 30.29% |
| FIS250117C00077500 | 2023-01-23 3:48PM EST | 77.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| FIS250117C00080000 | 2023-01-31 9:31AM EST | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FIS250117C00085000 | 2023-01-13 10:59AM EST | 85.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| FIS250117C00090000 | 2023-02-03 9:34AM EST | 90.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| FIS250117C00095000 | 2023-01-23 3:48PM EST | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FIS250117C00100000 | 2023-02-02 1:35PM EST | 100.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FIS250117C00110000 | 2023-01-11 11:39AM EST | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS250117C00115000 | 2023-01-23 3:48PM EST | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FIS250117C00120000 | 2022-12-28 11:36AM EST | 120.00 | 1.90 | 1.85 | 2.90 | 0.00 | - | 2 | 5 | 30.88% |
| FIS250117C00125000 | 2022-12-28 12:48PM EST | 125.00 | 1.60 | 1.45 | 2.35 | 0.00 | - | 2 | 18 | 30.51% |
| FIS250117C00130000 | 2023-02-02 3:20PM EST | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FIS250117C00135000 | 2023-01-31 9:45AM EST | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIS250117C00140000 | 2023-02-03 11:06AM EST | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117P00030000 | 2023-01-20 11:01AM EST | 30.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FIS250117P00040000 | 2023-01-11 10:35AM EST | 40.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS250117P00042500 | 2023-02-01 11:27AM EST | 42.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FIS250117P00045000 | 2023-02-01 10:40AM EST | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FIS250117P00050000 | 2023-02-01 3:46PM EST | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FIS250117P00055000 | 2023-02-01 3:46PM EST | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FIS250117P00060000 | 2023-02-01 12:36PM EST | 60.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FIS250117P00062500 | 2023-01-19 11:52AM EST | 62.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FIS250117P00065000 | 2023-01-31 11:13AM EST | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FIS250117P00067500 | 2023-01-19 1:45PM EST | 67.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| FIS250117P00070000 | 2023-01-26 2:49PM EST | 70.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FIS250117P00075000 | 2022-12-19 2:21PM EST | 75.00 | 16.00 | 13.60 | 16.40 | 0.00 | - | 2 | 8 | 40.15% |
| FIS250117P00077500 | 2023-01-26 10:52AM EST | 77.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FIS250117P00080000 | 2023-01-13 10:57AM EST | 80.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FIS250117P00085000 | 2023-02-03 11:30AM EST | 85.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS250117P00090000 | 2022-09-20 11:18AM EST | 90.00 | 18.52 | 18.20 | 22.90 | 0.00 | - | - | 20 | 31.70% |
| FIS250117P00100000 | 2022-12-14 10:42AM EST | 100.00 | 29.24 | 29.50 | 34.50 | 0.00 | - | - | 5 | 41.42% |
| FIS250117P00105000 | 2023-01-17 2:26PM EST | 105.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS250117P00110000 | 2022-12-01 12:37PM EST | 110.00 | 38.00 | 40.30 | 44.10 | 0.00 | - | - | 6 | 45.31% |
© 2023 Yahoo. All rights reserved.
