Singapore markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.57-1.00 (-1.31%)
At close: 04:03PM EDT
75.96 +0.39 (+0.52%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS221021C000700002022-09-23 9:33AM EDT70.0011.006.506.900.00-3249.12%
FIS221021C000750002022-09-28 3:27PM EDT75.004.743.003.300.00-113541.75%
FIS221021C000800002022-09-30 2:59PM EDT80.000.950.951.20-0.70-42.42%311,30538.87%
FIS221021C000850002022-09-30 2:59PM EDT85.000.230.200.35-0.37-61.67%280238.33%
FIS221021C000900002022-09-30 2:22PM EDT90.000.100.000.50-0.11-52.38%285855.91%
FIS221021C000950002022-09-26 2:00PM EDT95.000.120.050.150.00-1521852.73%
FIS221021C001000002022-09-28 1:18PM EDT100.000.250.000.150.00-140355.66%
FIS221021C001050002022-09-27 10:11AM EDT105.000.100.000.250.00-51,87368.56%
FIS221021C001100002022-09-29 12:23PM EDT110.000.100.000.150.00-27,14171.09%
FIS221021C001150002022-09-14 2:13PM EDT115.000.070.000.100.00-3282574.22%
FIS221021C001200002022-09-19 3:01PM EDT120.000.040.000.100.00-14352180.47%
FIS221021C001250002022-09-27 11:56AM EDT125.000.050.000.050.00-10216979.69%
FIS221021C001300002022-08-18 9:45AM EDT130.000.050.000.100.00-51892.19%
FIS221021C001350002022-06-03 12:48PM EDT135.000.800.000.950.00-37135.16%
FIS221021C001400002022-04-01 12:36PM EDT140.001.050.751.000.00-11159.38%
FIS221021C001450002022-06-16 11:35AM EDT145.000.100.004.800.00--1210.45%
FIS221021C001500002022-08-29 12:46PM EDT150.000.100.000.300.00-12128.71%
FIS221021C001550002022-09-29 9:30AM EDT155.000.010.000.050.00-60246108.59%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS221021P000500002022-09-23 9:30AM EDT50.000.050.000.200.00-1285.16%
FIS221021P000600002022-09-22 1:20PM EDT60.000.100.000.250.00-2353.52%
FIS221021P000650002022-09-23 9:30AM EDT65.000.250.200.400.00-1949.37%
FIS221021P000700002022-09-30 9:55AM EDT70.000.770.851.10-0.18-18.95%2862944.95%
FIS221021P000750002022-09-30 1:48PM EDT75.002.102.202.45-0.05-2.33%181,32537.84%
FIS221021P000800002022-09-30 11:08AM EDT80.004.155.105.40+0.25+6.41%31,25935.06%
FIS221021P000850002022-09-27 12:31PM EDT85.009.109.209.900.00-1131041.65%
FIS221021P000900002022-09-23 12:17PM EDT90.009.0214.0014.800.00-560551.81%
FIS221021P000950002022-09-26 11:49AM EDT95.0016.0519.1019.600.00-15354.00%
FIS221021P001000002022-09-16 11:14AM EDT100.0016.3623.8024.600.00-1319363.48%
FIS221021P001050002022-09-20 10:52AM EDT105.0024.1527.9030.800.00-10114.50%
FIS221021P001100002022-08-05 10:40AM EDT110.0014.0519.2021.600.00-120.00%
FIS221021P001150002022-09-16 12:34PM EDT115.0031.2237.6040.700.00-10132.28%
FIS221021P001200002022-08-04 9:31AM EDT120.0021.2029.5031.800.00--10.00%
FIS221021P001300002022-05-26 10:44AM EDT130.0027.9530.6033.900.00--00.00%