Singapore markets open in 2 hours 44 minutes

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
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240531C000600002024-05-01 12:55PM EDT60.007.8017.2019.600.00--1169.92%
FIS240531C000610002024-05-01 3:21PM EDT61.007.5016.6018.100.00--53158.01%
FIS240531C000650002024-05-27 12:03AM EDT65.0012.0012.6013.300.00--392.97%
FIS240531C000700002024-05-15 11:10AM EDT70.007.107.708.200.00--060.74%
FIS240531C000710002024-05-07 2:11PM EDT71.003.066.707.000.00-11558.11%
FIS240531C000720002024-05-24 11:29AM EDT72.005.105.706.00+2.25+78.95%15451.37%
FIS240531C000740002024-05-24 1:50PM EDT74.003.703.805.50+2.23+151.70%11064.06%
FIS240531C000750002024-05-24 12:16PM EDT75.002.601.903.10-1.40-35.00%10634.62%
FIS240531C000760002024-05-20 9:36AM EDT76.002.641.902.450.00-1538.28%
FIS240531C000770002024-05-24 11:58AM EDT77.000.901.151.25+0.40+80.00%284521.97%
FIS240531C000780002024-05-17 12:25PM EDT78.001.300.550.650.00-14020.61%
FIS240531C000790002024-05-24 1:39PM EDT79.000.200.200.30-0.03-13.04%12220.66%
FIS240531C000800002024-05-22 2:37PM EDT80.000.170.050.150.00-103522.36%
FIS240531C000810002024-05-13 3:50PM EDT81.000.150.050.250.00-1133.79%
FIS240531C000820002024-05-08 10:15AM EDT82.000.090.050.15-0.01-10.00%6134.77%
FIS240531C000830002024-05-08 9:31AM EDT83.000.100.050.150.00--040.53%
FIS240531C000860002024-05-27 12:04AM EDT86.000.050.000.200.00-50051.76%
FIS240531C000900002024-05-24 10:26AM EDT90.000.050.000.05-0.01-16.67%33156.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240531P000580002024-05-09 2:14PM EDT58.000.100.002.150.00-22219.14%
FIS240531P000600002024-05-01 12:00PM EDT60.000.600.001.950.00--7194.24%
FIS240531P000610002024-04-24 2:59PM EDT61.000.350.002.050.00--2187.99%
FIS240531P000620002024-05-15 1:30PM EDT62.000.050.002.150.00-35181.54%
FIS240531P000630002024-05-09 2:14PM EDT63.000.150.002.150.00-22172.36%
FIS240531P000640002024-05-01 3:44PM EDT64.001.550.002.150.00--20163.28%
FIS240531P000660002024-05-13 10:39AM EDT66.000.400.000.400.00-6690.82%
FIS240531P000670002024-05-24 1:49PM EDT67.000.050.000.15-0.05-50.00%502269.14%
FIS240531P000690002024-05-08 11:55AM EDT69.000.350.000.400.00-1670.70%
FIS240531P000700002024-05-03 1:11PM EDT70.002.750.000.400.00-32964.06%
FIS240531P000710002024-05-07 2:11PM EDT71.000.700.000.400.00-14557.42%
FIS240531P000720002024-05-20 1:11PM EDT72.000.100.051.200.00-11872.56%
FIS240531P000730002024-05-17 2:54PM EDT73.000.080.000.150.00-106040.63%
FIS240531P000740002024-05-24 1:10PM EDT74.000.100.050.15-1.00-90.91%5133.99%
FIS240531P000750002024-05-24 3:56PM EDT75.000.100.050.15-0.88-89.80%1002927.15%
FIS240531P000760002024-05-24 2:04PM EDT76.000.250.150.25-8.95-97.28%33324.12%
FIS240531P000770002024-05-24 2:10PM EDT77.000.450.300.40-0.25-35.71%241420.12%
FIS240531P000780002024-05-24 11:44AM EDT78.001.200.700.850.00-33720.36%
FIS240531P000790002024-05-23 2:02PM EDT79.002.900.451.500.00-323620.31%
FIS240531P000810002024-05-27 12:04AM EDT81.004.902.104.100.00--757.18%
FIS240531P000830002024-05-27 12:04AM EDT83.006.103.405.40+0.10+1.67%3443.07%
FIS240531P000840002024-05-23 3:20PM EDT84.007.605.507.300.00-71287.70%
FIS240531P000850002024-05-27 12:04AM EDT85.008.005.407.400.00--754.20%
FIS240531P000870002024-05-27 12:04AM EDT87.009.908.0011.000.00--1471.58%