Singapore markets closed
Straits Times Index
3,285.95 +20.00 (+0.61%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,444.45 +63.10 (+0.75%) Bitcoin USD
62,923.25 +1,818.41 (+2.98%) CMC Crypto 200
1,304.09 -53.92 (-3.97%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00064000 | 2024-04-16 3:35PM EDT | 64.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240510C00066000 | 2024-05-07 1:03PM EDT | 66.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240510C00066500 | 2024-05-07 11:37AM EDT | 66.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240510C00067000 | 2024-05-06 2:19PM EDT | 67.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FIS240510C00067500 | 2024-05-07 1:56PM EDT | 67.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FIS240510C00068000 | 2024-05-08 11:06AM EDT | 68.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240510C00069000 | 2024-05-07 1:03PM EDT | 69.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FIS240510C00070000 | 2024-05-09 10:53AM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS240510C00071000 | 2024-05-09 2:34PM EDT | 71.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS240510C00072000 | 2024-05-09 10:04AM EDT | 72.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS240510C00073000 | 2024-05-09 1:00PM EDT | 73.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FIS240510C00074000 | 2024-05-09 3:44PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| FIS240510C00075000 | 2024-05-09 2:34PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FIS240510C00076000 | 2024-05-08 2:48PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FIS240510C00077000 | 2024-05-08 3:56PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FIS240510C00078000 | 2024-05-09 11:31AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240510C00079000 | 2024-05-07 10:44AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| FIS240510C00080000 | 2024-05-08 3:10PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FIS240510C00081000 | 2024-05-08 2:47PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FIS240510C00082000 | 2024-05-08 3:05PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| FIS240510C00083000 | 2024-05-07 2:12PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| FIS240510C00084000 | 2024-05-07 2:12PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FIS240510C00085000 | 2024-05-08 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510P00054000 | 2024-05-06 10:50AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FIS240510P00058000 | 2024-05-07 1:57PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FIS240510P00059000 | 2024-05-06 3:55PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FIS240510P00060000 | 2024-05-07 1:57PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FIS240510P00061000 | 2024-05-07 9:30AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIS240510P00062000 | 2024-05-07 2:01PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| FIS240510P00063000 | 2024-05-09 11:46AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIS240510P00064000 | 2024-05-08 9:43AM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIS240510P00065000 | 2024-05-09 2:48PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FIS240510P00066000 | 2024-05-07 2:01PM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| FIS240510P00066500 | 2024-05-07 3:22PM EDT | 66.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS240510P00067000 | 2024-05-09 12:29PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| FIS240510P00067500 | 2024-05-07 3:19PM EDT | 67.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIS240510P00068000 | 2024-05-07 1:38PM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FIS240510P00069000 | 2024-05-09 1:54PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FIS240510P00070000 | 2024-05-08 3:34PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FIS240510P00071000 | 2024-05-09 3:12PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| FIS240510P00072000 | 2024-05-09 3:17PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| FIS240510P00073000 | 2024-05-09 1:10PM EDT | 73.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| FIS240510P00074000 | 2024-05-09 3:40PM EDT | 74.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FIS240510P00075000 | 2024-05-08 10:47AM EDT | 75.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240510P00076000 | 2024-05-08 2:20PM EDT | 76.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240510P00077000 | 2024-05-09 10:25AM EDT | 77.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIS240510P00079000 | 2024-05-08 3:08PM EDT | 79.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.