Singapore markets open in 8 hours 27 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.24-0.06 (-0.06%)
As of 12:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS220520C000700002022-03-31 9:34AM EDT70.0030.4027.3031.500.00-10301.17%
FIS220520C000800002022-05-03 3:44PM EDT80.0019.9017.7018.500.00-220141.02%
FIS220520C000850002022-04-06 10:09AM EDT85.0017.6413.1014.900.00-300141.60%
FIS220520C000900002022-05-09 2:03PM EDT90.005.807.708.200.00-38530.00%
FIS220520C000950002022-05-17 12:06PM EDT95.002.553.203.600.00-627541.02%
FIS220520C001000002022-05-18 12:05PM EDT100.000.550.450.65-0.20-26.67%143,07537.70%
FIS220520C001050002022-05-18 11:42AM EDT105.000.140.050.30+0.09+180.00%18,05352.34%
FIS220520C001100002022-05-17 9:36AM EDT110.000.100.000.350.00-93,73578.32%
FIS220520C001150002022-05-18 11:28AM EDT115.000.120.000.20-0.02-14.29%688991.80%
FIS220520C001200002022-05-18 9:34AM EDT120.000.050.000.15-0.14-73.68%12,932107.03%
FIS220520C001250002022-04-20 11:57AM EDT125.000.200.000.150.00-367125.00%
FIS220520C001300002022-05-12 9:54AM EDT130.000.050.000.150.00-112141.80%
FIS220520C001350002022-05-05 11:18AM EDT135.000.050.000.150.00--3157.81%
FIS220520C001400002022-05-12 3:04PM EDT140.000.050.000.100.00-537588164.06%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS220520P000650002022-05-03 9:49AM EDT65.000.050.000.050.00-24181.25%
FIS220520P000700002022-05-02 3:43PM EDT70.000.300.000.100.00-22164.84%
FIS220520P000750002022-05-12 11:24AM EDT75.000.480.000.100.00-355135.16%
FIS220520P000800002022-05-17 2:58PM EDT80.000.060.000.100.00-160106.25%
FIS220520P000850002022-05-18 10:20AM EDT85.000.050.000.10-0.10-66.67%3271678.52%
FIS220520P000900002022-05-17 3:26PM EDT90.000.100.050.250.00-14,19563.48%
FIS220520P000950002022-05-18 12:08PM EDT95.000.450.350.55-0.09-16.67%594,29348.73%
FIS220520P001000002022-05-18 10:51AM EDT100.002.952.452.90+0.43+17.06%167,85252.73%
FIS220520P001050002022-05-18 9:38AM EDT105.007.107.007.40+0.40+5.97%311067.68%
FIS220520P001100002022-05-18 9:38AM EDT110.0012.1011.8012.50-0.89-6.85%11694.63%
FIS220520P001150002022-05-02 9:48AM EDT115.0018.6716.7017.500.00-414116.89%
FIS220520P001200002022-05-02 1:46PM EDT120.0024.0521.4023.000.00-20148.44%
FIS220520P001250002022-05-04 10:54AM EDT125.0031.8726.2027.600.00-44137.50%
FIS220520P001300002022-04-26 11:11AM EDT130.0033.2531.2033.600.00-40207.81%
FIS220520P001350002022-05-02 1:47PM EDT135.0039.2136.5038.000.00-20215.63%