Singapore markets close in 4 hours 33 minutes
Straits Times Index
3,389.27 +8.43 (+0.25%) Nikkei
27,577.89 -107.58 (-0.39%) Hang Seng
21,356.64 +57.94 (+0.27%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,273.48 +378.24 (+1.65%) CMC Crypto 200
537.43 +11.48 (+2.18%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230217C00062500 | 2023-02-06 2:43PM EST | 62.50 | 11.18 | 12.70 | 13.50 | 0.00 | - | 2 | 2 | 81.64% |
| FIS230217C00065000 | 2023-02-06 2:43PM EST | 65.00 | 9.01 | 10.50 | 10.90 | 0.00 | - | 2 | 49 | 72.85% |
| FIS230217C00067500 | 2023-01-20 2:10PM EST | 67.50 | 7.70 | 8.50 | 9.00 | 0.00 | - | 10 | 143 | 77.44% |
| FIS230217C00070000 | 2023-02-06 3:11PM EST | 70.00 | 5.05 | 6.50 | 6.90 | 0.00 | - | 11 | 627 | 72.41% |
| FIS230217C00072500 | 2023-02-07 2:46PM EST | 72.50 | 4.57 | 4.90 | 5.10 | +0.77 | +20.26% | 38 | 678 | 70.95% |
| FIS230217C00075000 | 2023-02-07 3:59PM EST | 75.00 | 3.50 | 3.40 | 3.60 | +1.00 | +40.00% | 93 | 4,994 | 68.16% |
| FIS230217C00077500 | 2023-02-07 1:44PM EST | 77.50 | 1.90 | 1.90 | 2.55 | +0.35 | +22.58% | 410 | 1,177 | 64.06% |
| FIS230217C00080000 | 2023-02-07 3:58PM EST | 80.00 | 1.70 | 1.45 | 1.70 | +0.65 | +61.90% | 3,536 | 16,873 | 67.24% |
| FIS230217C00082500 | 2023-02-07 3:46PM EST | 82.50 | 0.85 | 0.75 | 1.05 | +0.25 | +41.67% | 587 | 876 | 64.40% |
| FIS230217C00085000 | 2023-02-07 3:58PM EST | 85.00 | 0.60 | 0.45 | 0.60 | +0.05 | +9.09% | 1,999 | 3,326 | 64.06% |
| FIS230217C00090000 | 2023-02-07 12:37PM EST | 90.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 6 | 723 | 62.99% |
| FIS230217C00095000 | 2023-02-02 12:23PM EST | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 569 | 65.23% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230217P00050000 | 2023-01-31 10:27AM EST | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 266 | 101.56% |
| FIS230217P00055000 | 2023-02-03 2:39PM EST | 55.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 88 | 92.77% |
| FIS230217P00057500 | 2023-02-02 2:10PM EST | 57.50 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 51 | 88.48% |
| FIS230217P00060000 | 2023-02-07 11:00AM EST | 60.00 | 0.16 | 0.10 | 0.25 | +0.01 | +6.67% | 11 | 352 | 81.45% |
| FIS230217P00062500 | 2023-02-07 2:49PM EST | 62.50 | 0.27 | 0.20 | 0.30 | -0.12 | -30.77% | 16 | 2,450 | 74.80% |
| FIS230217P00065000 | 2023-02-07 2:44PM EST | 65.00 | 0.50 | 0.40 | 0.55 | -0.20 | -28.57% | 331 | 292 | 73.54% |
| FIS230217P00067500 | 2023-02-07 3:52PM EST | 67.50 | 0.78 | 0.70 | 0.90 | -0.47 | -37.60% | 33 | 1,398 | 70.85% |
| FIS230217P00070000 | 2023-02-07 3:52PM EST | 70.00 | 1.32 | 1.20 | 1.45 | -0.63 | -32.31% | 73 | 623 | 68.99% |
| FIS230217P00072500 | 2023-02-07 3:00PM EST | 72.50 | 2.25 | 1.95 | 2.20 | -0.75 | -25.00% | 330 | 795 | 66.94% |
| FIS230217P00075000 | 2023-02-07 12:31PM EST | 75.00 | 3.70 | 3.00 | 3.30 | -0.30 | -7.50% | 41 | 2,146 | 65.92% |
| FIS230217P00077500 | 2023-02-07 12:51PM EST | 77.50 | 5.40 | 4.30 | 4.60 | -0.20 | -3.57% | 35 | 164 | 63.38% |
| FIS230217P00080000 | 2023-02-06 2:19PM EST | 80.00 | 7.35 | 5.90 | 6.40 | 0.00 | - | 2 | 33 | 62.99% |
| FIS230217P00090000 | 2023-02-02 10:19AM EST | 90.00 | 11.80 | 14.40 | 15.10 | 0.00 | - | 1 | 4 | 75.00% |
| FIS230217P00110000 | 2022-12-30 2:45PM EST | 110.00 | 42.93 | 34.40 | 35.00 | 0.00 | - | 1 | 0 | 124.61% |
© 2023 Yahoo. All rights reserved.
