Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.79+1.48 (+1.94%)
At close: 04:00PM EDT
77.70 -0.09 (-0.12%)
After hours: 05:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS250117C000250002024-05-13 3:20PM EDT25.0050.7051.5054.700.00-1175.00%
FIS250117C000275002024-01-10 4:08PM EDT27.5035.4032.0037.000.00-220.00%
FIS250117C000300002024-05-23 9:41AM EDT30.0046.9746.0049.900.00-64057.13%
FIS250117C000325002023-11-10 11:44AM EDT32.5020.7025.5029.100.00--450.00%
FIS250117C000350002024-03-05 4:29PM EDT35.0035.1235.7039.300.00-1460.00%
FIS250117C000375002023-11-10 11:42AM EDT37.5016.8022.4024.100.00-12330.00%
FIS250117C000400002024-04-25 12:58PM EDT40.0031.3037.1040.300.00-24758.01%
FIS250117C000425002024-05-16 1:52PM EDT42.5036.3034.8037.900.00-13055.64%
FIS250117C000450002024-05-15 12:21PM EDT45.0032.9532.3035.500.00-319051.90%
FIS250117C000475002024-05-03 3:52PM EDT47.5024.7029.3033.100.00-317963.99%
FIS250117C000500002024-05-07 3:59PM EDT50.0025.5027.6030.800.00-117660.60%
FIS250117C000525002024-04-17 3:12PM EDT52.5020.4226.1027.800.00-124352.05%
FIS250117C000550002024-05-10 11:38AM EDT55.0021.0023.7026.200.00-139953.87%
FIS250117C000575002024-05-13 12:23PM EDT57.5020.4521.6024.000.00-128951.12%
FIS250117C000600002024-05-14 3:55PM EDT60.0019.0019.2020.800.00-1072542.37%
FIS250117C000625002024-04-29 3:57PM EDT62.5011.8017.6018.300.00-149038.14%
FIS250117C000650002024-05-20 11:06AM EDT65.0016.4414.4017.600.00-21,31543.37%
FIS250117C000675002024-05-14 12:26PM EDT67.5012.2013.6013.900.00-1159132.90%
FIS250117C000700002024-05-22 12:22PM EDT70.0011.8911.8012.200.00-32,11632.32%
FIS250117C000725002024-05-21 3:56PM EDT72.5010.6010.1010.300.00-117330.40%
FIS250117C000750002024-05-24 11:26AM EDT75.008.108.508.80+0.40+5.19%132429.75%
FIS250117C000775002024-05-24 11:05AM EDT77.506.797.108.90-0.11-1.59%21,05735.03%
FIS250117C000800002024-05-24 2:37PM EDT80.005.905.906.10-0.30-4.84%38928.13%
FIS250117C000825002024-05-17 12:18PM EDT82.505.414.805.000.00-37327.53%
FIS250117C000850002024-05-14 10:06AM EDT85.003.973.904.100.00-422027.21%
FIS250117C000875002024-05-20 11:24AM EDT87.503.603.103.300.00-1416526.80%
FIS250117C000900002024-05-24 9:30AM EDT90.002.202.502.65-0.40-15.38%139326.53%
FIS250117C000950002024-05-24 2:46PM EDT95.001.551.551.70-0.35-18.42%18026.28%
FIS250117C001000002024-05-17 10:03AM EDT100.001.200.951.050.00-716525.99%
FIS250117C001050002024-05-17 10:39AM EDT105.000.750.550.650.00-683725.93%
FIS250117C001100002024-04-16 3:27PM EDT110.000.310.400.550.00-11327.76%
FIS250117C001150002023-08-24 9:30AM EDT115.000.330.000.550.00-104630.37%
FIS250117C001200002023-11-27 11:27AM EDT120.000.050.000.200.00-71627.30%
FIS250117C001250002023-11-27 11:27AM EDT125.000.050.000.200.00-613729.35%
FIS250117C001300002024-05-16 9:30AM EDT130.000.150.000.400.00-11135.16%
FIS250117C001350002023-08-09 9:30AM EDT135.000.350.000.000.00-216912.50%
FIS250117C001400002024-03-11 12:43PM EDT140.000.100.001.900.00-112554.33%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS250117P000250002024-04-11 11:39AM EDT25.000.050.000.300.00-120866.80%
FIS250117P000275002024-01-09 10:57AM EDT27.500.260.051.500.00-2482.86%
FIS250117P000300002024-05-07 9:30AM EDT30.000.050.050.200.00-16655.27%
FIS250117P000325002023-04-26 12:18PM EDT32.502.151.103.700.00-6795.58%
FIS250117P000350002024-05-02 10:17AM EDT35.000.370.150.400.00-12153.22%
FIS250117P000375002024-05-03 12:25PM EDT37.500.200.200.500.00-212251.32%
FIS250117P000400002024-05-08 2:13PM EDT40.000.310.250.300.00-18945.95%
FIS250117P000425002024-02-14 3:34PM EDT42.501.300.600.750.00-18251.12%
FIS250117P000450002024-04-11 1:02PM EDT45.000.580.201.700.00-143358.66%
FIS250117P000475002024-01-23 1:44PM EDT47.502.301.651.800.00-182754.31%
FIS250117P000500002024-05-02 11:24AM EDT50.001.160.250.800.00-170940.11%
FIS250117P000525002024-04-12 12:59PM EDT52.501.430.700.800.00-1023136.52%
FIS250117P000550002024-05-07 10:17AM EDT55.001.000.600.700.00-279531.93%
FIS250117P000575002024-05-23 9:32AM EDT57.500.850.750.900.00-6039630.74%
FIS250117P000600002024-05-20 10:31AM EDT60.001.050.951.100.00-71,15429.16%
FIS250117P000625002024-05-21 11:43AM EDT62.501.371.251.400.00-181228.02%
FIS250117P000650002024-05-20 10:59AM EDT65.001.751.601.800.00-10250327.08%
FIS250117P000675002024-05-23 1:58PM EDT67.502.402.102.250.00-2339625.92%
FIS250117P000700002024-05-23 12:47PM EDT70.003.002.702.850.00-1234525.03%
FIS250117P000725002024-05-07 10:14AM EDT72.505.003.403.600.00-177524.26%
FIS250117P000750002024-05-20 10:27AM EDT75.004.404.304.500.00-1610323.52%
FIS250117P000775002024-05-21 11:09AM EDT77.505.505.305.600.00-31922.96%
FIS250117P000800002024-05-16 10:24AM EDT80.007.106.506.800.00-123222.13%
FIS250117P000825002024-05-03 3:41PM EDT82.5013.507.908.200.00-71021.42%
FIS250117P000850002024-05-13 3:33PM EDT85.0011.178.109.800.00-1720.81%
FIS250117P000875002024-03-13 11:45AM EDT87.5017.9015.2018.400.00-1149.01%
FIS250117P000900002024-05-15 9:46AM EDT90.0014.0013.0015.400.00-13129.04%
FIS250117P000950002023-03-20 10:16AM EDT95.0042.7336.5040.500.00-290108.00%
FIS250117P001000002023-03-13 2:11PM EDT100.0047.5342.0047.000.00-100116.97%
FIS250117P001050002023-01-17 3:26PM EDT105.0035.1535.4037.300.00--368.67%
FIS250117P001100002023-03-14 9:52AM EDT110.0060.0050.5055.500.00-60119.58%
FIS250117P001200002023-03-14 9:52AM EDT120.0069.0061.2064.700.00--0126.87%
FIS250117P001250002023-03-14 9:52AM EDT125.0075.5065.5070.500.00--0130.46%
FIS250117P001300002023-03-09 2:02PM EDT130.0073.0072.0077.000.00--0139.64%
FIS250117P001350002023-03-09 2:02PM EDT135.0077.5077.0082.000.00--0142.64%