Singapore markets open in 8 hours 48 minutes

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.76+0.64 (+0.63%)
As of 12:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS220819C000700002022-01-03 11:24AM EDT70.0042.9848.6052.400.00-71819.43%
FIS220819C000800002022-02-17 4:33PM EDT80.0020.5018.2019.400.00--90.00%
FIS220819C000850002022-08-08 11:39AM EDT85.0013.9517.6018.100.00-319683.40%
FIS220819C000900002022-08-11 10:12AM EDT90.0012.0012.6013.100.00-217361.72%
FIS220819C000950002022-08-12 3:43PM EDT95.007.307.708.200.00-12,26459.18%
FIS220819C001000002022-08-11 3:11PM EDT100.001.903.103.400.00-161,39035.25%
FIS220819C001050002022-08-15 10:45AM EDT105.000.300.350.50-0.10-25.00%142,94727.44%
FIS220819C001100002022-08-15 9:46AM EDT110.000.100.004.70-0.14-58.33%12,042104.49%
FIS220819C001150002022-08-12 10:53AM EDT115.000.180.000.100.00-237653.71%
FIS220819C001200002022-08-08 10:21AM EDT120.000.030.000.100.00-140362.50%
FIS220819C001250002022-07-12 3:12PM EDT125.000.050.000.150.00-248880.86%
FIS220819C001300002022-06-17 12:42PM EDT130.000.200.000.050.00-121882.03%
FIS220819C001350002022-05-26 12:14PM EDT135.000.500.000.750.00-150455139.45%
FIS220819C001400002022-05-03 10:11AM EDT140.000.450.000.750.00-60113153.71%
FIS220819C001450002022-07-11 12:47PM EDT145.000.050.000.200.00-1316135.16%
FIS220819C001500002022-03-24 2:17PM EDT150.000.900.001.500.00-25206.35%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS220819P000600002022-07-07 10:52AM EDT60.000.480.000.150.00-27203.13%
FIS220819P000650002022-07-14 10:26AM EDT65.000.310.000.200.00--16182.81%
FIS220819P000700002022-08-04 10:06AM EDT70.000.050.000.150.00-237150.00%
FIS220819P000750002022-08-04 9:30AM EDT75.000.030.000.100.00-5146118.75%
FIS220819P000800002022-08-04 12:34PM EDT80.000.100.000.100.00-101,34596.88%
FIS220819P000850002022-08-09 2:35PM EDT85.000.120.000.100.00-9971,35576.17%
FIS220819P000900002022-08-15 11:32AM EDT90.000.070.050.10-0.08-53.33%1053259.77%
FIS220819P000950002022-08-11 2:56PM EDT95.000.250.000.200.00-64,68147.75%
FIS220819P001000002022-08-15 10:13AM EDT100.000.400.300.40-0.20-33.33%231,15428.66%
FIS220819P001050002022-08-15 9:50AM EDT105.002.652.252.80-1.33-33.42%617728.96%
FIS220819P001100002022-08-10 3:37PM EDT110.0010.466.807.800.00-2056.74%
FIS220819P001150002022-06-17 2:50PM EDT115.0023.1420.5021.200.00-127274.46%
FIS220819P001200002022-05-03 9:30AM EDT120.0020.8218.1018.900.00-19126.90%
FIS220819P001250002022-02-15 4:59PM EDT125.0025.0030.5032.000.00-311341.55%
FIS220819P001350002022-03-16 11:21AM EDT135.0040.8531.6034.000.00--5151.56%
FIS220819P001400002021-12-13 6:41PM EDT140.0037.300.000.000.00--00.00%
FIS220819P001450002021-12-13 3:55PM EDT145.0041.700.000.000.00-100.00%