FIS - Fidelity National Information Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS250117C000250002023-03-23 1:11PM EDT25.0026.8030.1033.300.00--155.98%
FIS250117C000300002023-05-23 12:40PM EDT30.0027.2024.4027.500.00-3051.84%
FIS250117C000350002023-03-03 1:07PM EDT35.0030.0019.6023.000.00-1645.06%
FIS250117C000375002023-02-16 12:23PM EDT37.5032.4516.0021.000.00--043.21%
FIS250117C000400002023-05-22 10:24AM EDT40.0020.8017.2020.000.00-24046.29%
FIS250117C000425002023-03-31 3:53PM EDT42.5017.0018.5021.100.00-5552.08%
FIS250117C000450002023-06-02 2:56PM EDT45.0017.0013.9016.700.00-41544.03%
FIS250117C000475002023-05-19 12:14PM EDT47.5015.2112.4015.100.00-1242.70%
FIS250117C000500002023-05-23 12:38PM EDT50.0013.5011.0013.700.00-328241.91%
FIS250117C000525002023-05-05 1:59PM EDT52.5011.9210.1012.800.00-1212242.73%
FIS250117C000550002023-06-05 9:44AM EDT55.0010.509.8011.200.00-27840.59%
FIS250117C000575002023-04-26 11:54AM EDT57.509.106.809.500.00-16437.88%
FIS250117C000600002023-06-05 10:07AM EDT60.008.006.408.800.00-211538.53%
FIS250117C000625002023-05-15 10:31AM EDT62.507.015.608.000.00-1038.54%
FIS250117C000650002023-05-25 1:36PM EDT65.005.404.807.400.00-335339.01%
FIS250117C000675002023-03-13 12:04PM EDT67.505.704.608.500.00-9945.39%
FIS250117C000700002023-06-06 11:34AM EDT70.005.204.006.00+0.01+0.19%11,20638.54%
FIS250117C000725002023-03-15 12:40PM EDT72.503.703.806.100.00-3940.97%
FIS250117C000750002023-05-17 12:54PM EDT75.003.202.004.500.00-43636.78%
FIS250117C000775002023-03-16 11:30AM EDT77.503.002.656.100.00-274244.72%
FIS250117C000800002023-04-06 1:38PM EDT80.002.802.804.100.00-11438.59%
FIS250117C000825002023-05-25 10:12AM EDT82.502.201.603.700.00-11038.47%
FIS250117C000850002023-06-06 10:19AM EDT85.002.201.202.70+0.26+13.40%13735.46%
FIS250117C000875002023-04-13 11:38AM EDT87.502.101.203.200.00-2239.12%
FIS250117C000900002023-06-05 11:56AM EDT90.001.901.502.30+0.22+13.10%522036.10%
FIS250117C000950002023-05-22 10:36AM EDT95.001.220.752.550.00-52339.75%
FIS250117C001000002023-04-19 10:33AM EDT100.000.800.003.700.00-31647.50%
FIS250117C001050002023-03-15 9:30AM EDT105.001.150.000.000.00-2812.50%
FIS250117C001100002023-03-13 2:57PM EDT110.000.600.351.100.00-2936.85%
FIS250117C001150002023-06-05 3:57PM EDT115.000.550.150.550.00-13633.33%
FIS250117C001200002023-03-02 10:31AM EDT120.000.600.001.400.00-71642.31%
FIS250117C001250002023-03-01 10:31AM EDT125.000.600.001.400.00-22243.81%
FIS250117C001300002023-02-27 11:42AM EDT130.000.600.001.300.00-21044.47%
FIS250117C001350002023-05-12 2:32PM EDT135.000.100.001.100.00-10044.19%
FIS250117C001400002023-03-07 4:42PM EDT140.000.170.001.300.00-312647.10%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS250117P000250002023-04-10 12:12PM EDT25.001.350.302.450.00-2252.27%
FIS250117P000275002023-03-15 11:31AM EDT27.502.100.003.000.00--161.54%
FIS250117P000300002023-03-28 3:31PM EDT30.002.051.102.400.00-345250.94%
FIS250117P000325002023-04-26 12:18PM EDT32.502.151.103.700.00-6754.76%
FIS250117P000350002023-05-01 10:27AM EDT35.002.201.204.200.00-1052.36%
FIS250117P000375002023-04-20 11:47AM EDT37.502.901.304.200.00--147.08%
FIS250117P000400002023-05-02 11:04AM EDT40.004.012.405.300.00-11547.74%
FIS250117P000425002023-03-28 2:57PM EDT42.505.802.755.400.00-21443.13%
FIS250117P000450002023-06-01 1:16PM EDT45.004.804.005.000.00-12036.46%
FIS250117P000475002023-05-02 3:42PM EDT47.507.244.906.700.00-21338.92%
FIS250117P000500002023-06-06 12:18PM EDT50.006.905.408.30-1.00-12.66%18140.28%
FIS250117P000525002023-04-10 3:43PM EDT52.509.107.208.900.00-117237.37%
FIS250117P000550002023-06-06 9:40AM EDT55.009.738.4010.00+1.23+14.47%1046836.12%
FIS250117P000575002023-06-02 11:50AM EDT57.5010.609.1010.500.00-508932.43%
FIS250117P000600002023-05-22 10:20AM EDT60.009.8010.3012.600.00-145034.19%
FIS250117P000625002023-04-27 9:36AM EDT62.5011.9012.8014.700.00-5047535.64%
FIS250117P000650002023-05-30 11:39AM EDT65.0015.6513.2016.000.00-324033.92%
FIS250117P000675002023-04-26 12:18PM EDT67.5016.4215.6018.100.00-64734.83%
FIS250117P000700002023-05-22 12:45PM EDT70.0015.8016.6019.400.00-24032.50%
FIS250117P000725002023-02-10 11:36AM EDT72.5011.2016.5021.000.00--2630.91%
FIS250117P000750002023-04-10 2:28PM EDT75.0022.5920.9023.600.00-11233.14%
FIS250117P000775002023-04-10 2:28PM EDT77.5024.9422.9025.600.00-13932.73%
FIS250117P000800002023-04-20 1:31PM EDT80.0024.5023.0025.900.00-152222.86%
FIS250117P000825002023-03-14 9:52AM EDT82.5031.5025.8029.500.00--030.60%
FIS250117P000850002023-03-16 11:41AM EDT85.0034.9026.6030.800.00-18424.61%
FIS250117P000900002023-03-15 1:44PM EDT90.0038.9832.0034.700.00-13200.00%
FIS250117P000950002023-03-20 10:16AM EDT95.0042.7336.5040.500.00-29026.10%
FIS250117P001000002023-03-13 2:11PM EDT100.0047.5342.0047.000.00-10038.98%
FIS250117P001050002023-01-17 3:26PM EDT105.0035.1535.4037.300.00--30.00%
FIS250117P001100002023-03-14 9:52AM EDT110.0060.0050.5055.500.00-6031.23%
FIS250117P001200002023-03-14 9:52AM EDT120.0069.0061.2064.700.00--00.00%
FIS250117P001250002023-03-14 9:52AM EDT125.0075.5065.5070.500.00--035.50%
FIS250117P001300002023-03-09 2:02PM EDT130.0073.0072.0077.000.00--049.30%
FIS250117P001350002023-03-09 2:02PM EDT135.0077.5077.0082.000.00--050.72%