Singapore markets open in 8 hours 27 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,963.95 -124.90 (-3.05%) Dow
31,822.44 -832.15 (-2.55%) Nasdaq
11,545.95 -438.58 (-3.66%) BTC-USD
28,949.92 -1,065.82 (-3.55%) CMC Crypto 200
647.64 -23.04 (-3.44%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220520C00070000 | 2022-03-31 9:34AM EDT | 70.00 | 30.40 | 27.30 | 31.50 | 0.00 | - | 1 | 0 | 301.17% |
| FIS220520C00080000 | 2022-05-03 3:44PM EDT | 80.00 | 19.90 | 17.70 | 18.50 | 0.00 | - | 2 | 20 | 141.02% |
| FIS220520C00085000 | 2022-04-06 10:09AM EDT | 85.00 | 17.64 | 13.10 | 14.90 | 0.00 | - | 30 | 0 | 141.60% |
| FIS220520C00090000 | 2022-05-09 2:03PM EDT | 90.00 | 5.80 | 7.70 | 8.20 | 0.00 | - | 38 | 53 | 0.00% |
| FIS220520C00095000 | 2022-05-17 12:06PM EDT | 95.00 | 2.55 | 3.20 | 3.60 | 0.00 | - | 6 | 275 | 41.02% |
| FIS220520C00100000 | 2022-05-18 12:05PM EDT | 100.00 | 0.55 | 0.45 | 0.65 | -0.20 | -26.67% | 14 | 3,075 | 37.70% |
| FIS220520C00105000 | 2022-05-18 11:42AM EDT | 105.00 | 0.14 | 0.05 | 0.30 | +0.09 | +180.00% | 1 | 8,053 | 52.34% |
| FIS220520C00110000 | 2022-05-17 9:36AM EDT | 110.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 9 | 3,735 | 78.32% |
| FIS220520C00115000 | 2022-05-18 11:28AM EDT | 115.00 | 0.12 | 0.00 | 0.20 | -0.02 | -14.29% | 6 | 889 | 91.80% |
| FIS220520C00120000 | 2022-05-18 9:34AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | -0.14 | -73.68% | 1 | 2,932 | 107.03% |
| FIS220520C00125000 | 2022-04-20 11:57AM EDT | 125.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 67 | 125.00% |
| FIS220520C00130000 | 2022-05-12 9:54AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 141.80% |
| FIS220520C00135000 | 2022-05-05 11:18AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 157.81% |
| FIS220520C00140000 | 2022-05-12 3:04PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 537 | 588 | 164.06% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220520P00065000 | 2022-05-03 9:49AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 181.25% |
| FIS220520P00070000 | 2022-05-02 3:43PM EDT | 70.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 164.84% |
| FIS220520P00075000 | 2022-05-12 11:24AM EDT | 75.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 3 | 55 | 135.16% |
| FIS220520P00080000 | 2022-05-17 2:58PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 106.25% |
| FIS220520P00085000 | 2022-05-18 10:20AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 32 | 716 | 78.52% |
| FIS220520P00090000 | 2022-05-17 3:26PM EDT | 90.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 4,195 | 63.48% |
| FIS220520P00095000 | 2022-05-18 12:08PM EDT | 95.00 | 0.45 | 0.35 | 0.55 | -0.09 | -16.67% | 59 | 4,293 | 48.73% |
| FIS220520P00100000 | 2022-05-18 10:51AM EDT | 100.00 | 2.95 | 2.45 | 2.90 | +0.43 | +17.06% | 16 | 7,852 | 52.73% |
| FIS220520P00105000 | 2022-05-18 9:38AM EDT | 105.00 | 7.10 | 7.00 | 7.40 | +0.40 | +5.97% | 3 | 110 | 67.68% |
| FIS220520P00110000 | 2022-05-18 9:38AM EDT | 110.00 | 12.10 | 11.80 | 12.50 | -0.89 | -6.85% | 1 | 16 | 94.63% |
| FIS220520P00115000 | 2022-05-02 9:48AM EDT | 115.00 | 18.67 | 16.70 | 17.50 | 0.00 | - | 4 | 14 | 116.89% |
| FIS220520P00120000 | 2022-05-02 1:46PM EDT | 120.00 | 24.05 | 21.40 | 23.00 | 0.00 | - | 2 | 0 | 148.44% |
| FIS220520P00125000 | 2022-05-04 10:54AM EDT | 125.00 | 31.87 | 26.20 | 27.60 | 0.00 | - | 4 | 4 | 137.50% |
| FIS220520P00130000 | 2022-04-26 11:11AM EDT | 130.00 | 33.25 | 31.20 | 33.60 | 0.00 | - | 4 | 0 | 207.81% |
| FIS220520P00135000 | 2022-05-02 1:47PM EDT | 135.00 | 39.21 | 36.50 | 38.00 | 0.00 | - | 2 | 0 | 215.63% |
© 2022 Yahoo. All rights reserved.
