Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,317.04 -157.00 (-0.81%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS221021C00070000 | 2022-09-23 9:33AM EDT | 70.00 | 11.00 | 6.50 | 6.90 | 0.00 | - | 3 | 2 | 49.12% |
| FIS221021C00075000 | 2022-09-28 3:27PM EDT | 75.00 | 4.74 | 3.00 | 3.30 | 0.00 | - | 11 | 35 | 41.75% |
| FIS221021C00080000 | 2022-09-30 2:59PM EDT | 80.00 | 0.95 | 0.95 | 1.20 | -0.70 | -42.42% | 31 | 1,305 | 38.87% |
| FIS221021C00085000 | 2022-09-30 2:59PM EDT | 85.00 | 0.23 | 0.20 | 0.35 | -0.37 | -61.67% | 2 | 802 | 38.33% |
| FIS221021C00090000 | 2022-09-30 2:22PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | -0.11 | -52.38% | 2 | 858 | 55.91% |
| FIS221021C00095000 | 2022-09-26 2:00PM EDT | 95.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 15 | 218 | 52.73% |
| FIS221021C00100000 | 2022-09-28 1:18PM EDT | 100.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 403 | 55.66% |
| FIS221021C00105000 | 2022-09-27 10:11AM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 1,873 | 68.56% |
| FIS221021C00110000 | 2022-09-29 12:23PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 7,141 | 71.09% |
| FIS221021C00115000 | 2022-09-14 2:13PM EDT | 115.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 32 | 825 | 74.22% |
| FIS221021C00120000 | 2022-09-19 3:01PM EDT | 120.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 143 | 521 | 80.47% |
| FIS221021C00125000 | 2022-09-27 11:56AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 169 | 79.69% |
| FIS221021C00130000 | 2022-08-18 9:45AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 92.19% |
| FIS221021C00135000 | 2022-06-03 12:48PM EDT | 135.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 3 | 7 | 135.16% |
| FIS221021C00140000 | 2022-04-01 12:36PM EDT | 140.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 159.38% |
| FIS221021C00145000 | 2022-06-16 11:35AM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 210.45% |
| FIS221021C00150000 | 2022-08-29 12:46PM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 128.71% |
| FIS221021C00155000 | 2022-09-29 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 246 | 108.59% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS221021P00050000 | 2022-09-23 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 85.16% |
| FIS221021P00060000 | 2022-09-22 1:20PM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 53.52% |
| FIS221021P00065000 | 2022-09-23 9:30AM EDT | 65.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 9 | 49.37% |
| FIS221021P00070000 | 2022-09-30 9:55AM EDT | 70.00 | 0.77 | 0.85 | 1.10 | -0.18 | -18.95% | 28 | 629 | 44.95% |
| FIS221021P00075000 | 2022-09-30 1:48PM EDT | 75.00 | 2.10 | 2.20 | 2.45 | -0.05 | -2.33% | 18 | 1,325 | 37.84% |
| FIS221021P00080000 | 2022-09-30 11:08AM EDT | 80.00 | 4.15 | 5.10 | 5.40 | +0.25 | +6.41% | 3 | 1,259 | 35.06% |
| FIS221021P00085000 | 2022-09-27 12:31PM EDT | 85.00 | 9.10 | 9.20 | 9.90 | 0.00 | - | 11 | 310 | 41.65% |
| FIS221021P00090000 | 2022-09-23 12:17PM EDT | 90.00 | 9.02 | 14.00 | 14.80 | 0.00 | - | 5 | 605 | 51.81% |
| FIS221021P00095000 | 2022-09-26 11:49AM EDT | 95.00 | 16.05 | 19.10 | 19.60 | 0.00 | - | 1 | 53 | 54.00% |
| FIS221021P00100000 | 2022-09-16 11:14AM EDT | 100.00 | 16.36 | 23.80 | 24.60 | 0.00 | - | 13 | 193 | 63.48% |
| FIS221021P00105000 | 2022-09-20 10:52AM EDT | 105.00 | 24.15 | 27.90 | 30.80 | 0.00 | - | 1 | 0 | 114.50% |
| FIS221021P00110000 | 2022-08-05 10:40AM EDT | 110.00 | 14.05 | 19.20 | 21.60 | 0.00 | - | 1 | 2 | 0.00% |
| FIS221021P00115000 | 2022-09-16 12:34PM EDT | 115.00 | 31.22 | 37.60 | 40.70 | 0.00 | - | 1 | 0 | 132.28% |
| FIS221021P00120000 | 2022-08-04 9:31AM EDT | 120.00 | 21.20 | 29.50 | 31.80 | 0.00 | - | - | 1 | 0.00% |
| FIS221021P00130000 | 2022-05-26 10:44AM EDT | 130.00 | 27.95 | 30.60 | 33.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
